{ "symbol": "AXSUSDT", "fetched_at": "2026-04-13T12:17:08.632340", "intervals": { "1h": { "count": 4397, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1.575, "high": 1.584, "low": 1.565, "close": 1.565, "volume": 27368.09, "close_time": 1760259599999, "quote_volume": 43103.03269, "trades": 562, "taker_buy_base": 14629.88, "taker_buy_quote": 23071.63691 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 1.564, "high": 1.578, "low": 1.549, "close": 1.577, "volume": 42706.32, "close_time": 1760263199999, "quote_volume": 66766.69201, "trades": 1071, "taker_buy_base": 16025.13, "taker_buy_quote": 25043.43949 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 1.578, "high": 1.585, "low": 1.565, "close": 1.569, "volume": 52616.36, "close_time": 1760266799999, "quote_volume": 82788.87706, "trades": 610, "taker_buy_base": 26859.19, "taker_buy_quote": 42294.26982 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 1.57, "high": 1.581, "low": 1.568, "close": 1.581, "volume": 59968.23, "close_time": 1760270399999, "quote_volume": 94457.37798, "trades": 893, "taker_buy_base": 35924.69, "taker_buy_quote": 56581.85648 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1.58, "high": 1.596, "low": 1.575, "close": 1.581, "volume": 102135.23, "close_time": 1760273999999, "quote_volume": 161926.9676, "trades": 1799, "taker_buy_base": 48481.78, "taker_buy_quote": 76904.74777 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 1.581, "high": 1.588, "low": 1.554, "close": 1.56, "volume": 50171.87, "close_time": 1760277599999, "quote_volume": 78622.32029, "trades": 1206, "taker_buy_base": 29393.63, "taker_buy_quote": 46095.37552 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 1.561, "high": 1.643, "low": 1.561, "close": 1.619, "volume": 225608.61, "close_time": 1760281199999, "quote_volume": 361456.7607, "trades": 2686, "taker_buy_base": 127616.9, "taker_buy_quote": 204074.05305 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 1.62, "high": 1.669, "low": 1.617, "close": 1.663, "volume": 188527.86, "close_time": 1760284799999, "quote_volume": 310669.09175, "trades": 2612, "taker_buy_base": 87956.38, "taker_buy_quote": 144933.42459 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.664, "high": 1.712, "low": 1.664, "close": 1.694, "volume": 161417.87, "close_time": 1760288399999, "quote_volume": 271912.75001, "trades": 2332, "taker_buy_base": 83531.51, "taker_buy_quote": 140694.25312 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 1.694, "high": 1.716, "low": 1.691, "close": 1.709, "volume": 56549.13, "close_time": 1760291999999, "quote_volume": 96531.31705, "trades": 1064, "taker_buy_base": 34441.25, "taker_buy_quote": 58813.12449 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 1.71, "high": 1.719, "low": 1.687, "close": 1.698, "volume": 80318.62, "close_time": 1760295599999, "quote_volume": 136382.37208, "trades": 1165, "taker_buy_base": 40531.8, "taker_buy_quote": 68843.19798 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 1.7, "high": 1.723, "low": 1.697, "close": 1.722, "volume": 33424.8, "close_time": 1760299199999, "quote_volume": 57242.52212, "trades": 1318, "taker_buy_base": 12562.65, "taker_buy_quote": 21535.80933 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.723, "high": 1.734, "low": 1.709, "close": 1.717, "volume": 50050.07, "close_time": 1760302799999, "quote_volume": 86065.72487, "trades": 1233, "taker_buy_base": 26221.44, "taker_buy_quote": 45116.261 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 1.717, "high": 1.722, "low": 1.682, "close": 1.705, "volume": 66202.17, "close_time": 1760306399999, "quote_volume": 112869.77164, "trades": 1141, "taker_buy_base": 38648.61, "taker_buy_quote": 65939.81062 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 1.706, "high": 1.721, "low": 1.692, "close": 1.699, "volume": 55783.1, "close_time": 1760309999999, "quote_volume": 95010.03227, "trades": 852, "taker_buy_base": 30345.61, "taker_buy_quote": 51692.77284 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 1.698, "high": 1.702, "low": 1.685, "close": 1.7, "volume": 27462.6, "close_time": 1760313599999, "quote_volume": 46502.93752, "trades": 594, "taker_buy_base": 16583.75, "taker_buy_quote": 28073.07023 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.7, "high": 1.711, "low": 1.676, "close": 1.688, "volume": 32506.28, "close_time": 1760317199999, "quote_volume": 54869.43196, "trades": 738, "taker_buy_base": 16583.48, "taker_buy_quote": 28002.91292 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 1.687, "high": 1.712, "low": 1.677, "close": 1.71, "volume": 25299.61, "close_time": 1760320799999, "quote_volume": 42860.71902, "trades": 551, "taker_buy_base": 11995.73, "taker_buy_quote": 20333.82168 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 1.71, "high": 1.719, "low": 1.695, "close": 1.716, "volume": 42894.17, "close_time": 1760324399999, "quote_volume": 73159.74942, "trades": 1184, "taker_buy_base": 18690.66, "taker_buy_quote": 31877.34633 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 1.717, "high": 1.727, "low": 1.705, "close": 1.707, "volume": 44057.22, "close_time": 1760327999999, "quote_volume": 75575.03261, "trades": 950, "taker_buy_base": 22225.07, "taker_buy_quote": 38113.50982 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.706, "high": 1.715, "low": 1.695, "close": 1.713, "volume": 31906.35, "close_time": 1760331599999, "quote_volume": 54364.90265, "trades": 964, "taker_buy_base": 11041.66, "taker_buy_quote": 18844.01702 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 1.714, "high": 1.716, "low": 1.702, "close": 1.704, "volume": 27776.08, "close_time": 1760335199999, "quote_volume": 47425.28188, "trades": 828, "taker_buy_base": 14374.77, "taker_buy_quote": 24549.34998 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 1.705, "high": 1.735, "low": 1.697, "close": 1.725, "volume": 30428.31, "close_time": 1760338799999, "quote_volume": 52194.72003, "trades": 1124, "taker_buy_base": 10290.06, "taker_buy_quote": 17647.98341 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 1.725, "high": 1.752, "low": 1.721, "close": 1.725, "volume": 65551.99, "close_time": 1760342399999, "quote_volume": 113733.02803, "trades": 1107, "taker_buy_base": 28984.35, "taker_buy_quote": 50301.87026 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.725, "high": 1.757, "low": 1.722, "close": 1.749, "volume": 70520.06, "close_time": 1760345999999, "quote_volume": 122611.00464, "trades": 1531, "taker_buy_base": 37409.47, "taker_buy_quote": 65051.94027 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 1.749, "high": 1.762, "low": 1.738, "close": 1.761, "volume": 65091.44, "close_time": 1760349599999, "quote_volume": 113828.60724, "trades": 1102, "taker_buy_base": 34102.88, "taker_buy_quote": 59698.4653 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 1.761, "high": 1.764, "low": 1.742, "close": 1.757, "volume": 46463.26, "close_time": 1760353199999, "quote_volume": 81493.53553, "trades": 1061, "taker_buy_base": 23447.61, "taker_buy_quote": 41124.19063 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 1.755, "high": 1.757, "low": 1.692, "close": 1.724, "volume": 166455.06, "close_time": 1760356799999, "quote_volume": 287414.69142, "trades": 4069, "taker_buy_base": 67436.11, "taker_buy_quote": 116471.53868 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.723, "high": 1.754, "low": 1.711, "close": 1.73, "volume": 67460.7, "close_time": 1760360399999, "quote_volume": 117140.55745, "trades": 1487, "taker_buy_base": 32757.47, "taker_buy_quote": 56896.14539 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 1.73, "high": 1.781, "low": 1.726, "close": 1.763, "volume": 163817.39, "close_time": 1760363999999, "quote_volume": 286964.39617, "trades": 2471, "taker_buy_base": 91092.68, "taker_buy_quote": 159417.03346 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 1.762, "high": 1.768, "low": 1.718, "close": 1.729, "volume": 98376.97, "close_time": 1760367599999, "quote_volume": 170802.67932, "trades": 1815, "taker_buy_base": 43511.6, "taker_buy_quote": 75511.75754 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 1.729, "high": 1.771, "low": 1.729, "close": 1.762, "volume": 95681.55, "close_time": 1760371199999, "quote_volume": 168015.1636, "trades": 1251, "taker_buy_base": 61829.14, "taker_buy_quote": 108626.21115 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.762, "high": 1.783, "low": 1.751, "close": 1.778, "volume": 140847.47, "close_time": 1760374799999, "quote_volume": 248868.72857, "trades": 1396, "taker_buy_base": 82483.32, "taker_buy_quote": 145806.3928 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 1.779, "high": 1.81, "low": 1.773, "close": 1.809, "volume": 86872.88, "close_time": 1760378399999, "quote_volume": 155337.37721, "trades": 1212, "taker_buy_base": 41163.33, "taker_buy_quote": 73665.71128 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 1.808, "high": 1.827, "low": 1.791, "close": 1.811, "volume": 98329.56, "close_time": 1760381999999, "quote_volume": 178127.8595, "trades": 1271, "taker_buy_base": 56997.66, "taker_buy_quote": 103294.40157 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 1.81, "high": 1.823, "low": 1.807, "close": 1.816, "volume": 67170.92, "close_time": 1760385599999, "quote_volume": 121910.08316, "trades": 722, "taker_buy_base": 29226.17, "taker_buy_quote": 53049.45776 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.817, "high": 1.828, "low": 1.814, "close": 1.827, "volume": 39832.86, "close_time": 1760389199999, "quote_volume": 72546.93688, "trades": 508, "taker_buy_base": 23275.43, "taker_buy_quote": 42401.52328 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 1.828, "high": 1.832, "low": 1.818, "close": 1.822, "volume": 34332.95, "close_time": 1760392799999, "quote_volume": 62696.908, "trades": 373, "taker_buy_base": 15625.44, "taker_buy_quote": 28558.61985 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 1.82, "high": 1.825, "low": 1.807, "close": 1.812, "volume": 63195.71, "close_time": 1760396399999, "quote_volume": 114708.23497, "trades": 699, "taker_buy_base": 30434.74, "taker_buy_quote": 55211.65022 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 1.812, "high": 1.819, "low": 1.808, "close": 1.813, "volume": 25783.98, "close_time": 1760399999999, "quote_volume": 46750.99157, "trades": 419, "taker_buy_base": 11080.28, "taker_buy_quote": 20101.55332 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.813, "high": 1.817, "low": 1.795, "close": 1.803, "volume": 51995.75, "close_time": 1760403599999, "quote_volume": 94075.11486, "trades": 738, "taker_buy_base": 16721.38, "taker_buy_quote": 30286.66434 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 1.801, "high": 1.802, "low": 1.785, "close": 1.79, "volume": 42818.98, "close_time": 1760407199999, "quote_volume": 76710.25012, "trades": 716, "taker_buy_base": 14823.31, "taker_buy_quote": 26572.82202 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 1.79, "high": 1.79, "low": 1.765, "close": 1.77, "volume": 52898.34, "close_time": 1760410799999, "quote_volume": 93869.86362, "trades": 687, "taker_buy_base": 22792.48, "taker_buy_quote": 40406.30142 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 1.771, "high": 1.771, "low": 1.753, "close": 1.757, "volume": 43146.11, "close_time": 1760414399999, "quote_volume": 75997.42375, "trades": 767, "taker_buy_base": 16607.62, "taker_buy_quote": 29248.63335 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.758, "high": 1.763, "low": 1.721, "close": 1.731, "volume": 90992.72, "close_time": 1760417999999, "quote_volume": 158302.41908, "trades": 1657, "taker_buy_base": 33178.94, "taker_buy_quote": 57768.65194 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 1.73, "high": 1.749, "low": 1.704, "close": 1.711, "volume": 130268.51, "close_time": 1760421599999, "quote_volume": 224784.71934, "trades": 2211, "taker_buy_base": 46614.63, "taker_buy_quote": 80471.01736 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 1.713, "high": 1.722, "low": 1.633, "close": 1.664, "volume": 392214.91, "close_time": 1760425199999, "quote_volume": 655623.84826, "trades": 4437, "taker_buy_base": 194586.68, "taker_buy_quote": 325028.78984 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 1.664, "high": 1.681, "low": 1.652, "close": 1.661, "volume": 236720.56, "close_time": 1760428799999, "quote_volume": 393784.315, "trades": 2244, "taker_buy_base": 116969.78, "taker_buy_quote": 194658.28943 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.66, "high": 1.687, "low": 1.649, "close": 1.677, "volume": 139858.25, "close_time": 1760432399999, "quote_volume": 233025.37007, "trades": 1622, "taker_buy_base": 62244.71, "taker_buy_quote": 103854.92633 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 1.676, "high": 1.691, "low": 1.659, "close": 1.667, "volume": 155339.27, "close_time": 1760435999999, "quote_volume": 260318.73876, "trades": 1724, "taker_buy_base": 55314.6, "taker_buy_quote": 92732.6555 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 1.667, "high": 1.667, "low": 1.628, "close": 1.655, "volume": 135910.14, "close_time": 1760439599999, "quote_volume": 224038.21793, "trades": 1727, "taker_buy_base": 66913.38, "taker_buy_quote": 110318.16095 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 1.656, "high": 1.687, "low": 1.654, "close": 1.676, "volume": 80496.06, "close_time": 1760443199999, "quote_volume": 134834.30116, "trades": 984, "taker_buy_base": 42958.6, "taker_buy_quote": 71936.88568 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.675, "high": 1.677, "low": 1.65, "close": 1.654, "volume": 62637.39, "close_time": 1760446799999, "quote_volume": 104047.47165, "trades": 817, "taker_buy_base": 32278.25, "taker_buy_quote": 53635.90838 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 1.653, "high": 1.688, "low": 1.64, "close": 1.679, "volume": 163613.47, "close_time": 1760450399999, "quote_volume": 272167.08064, "trades": 2077, "taker_buy_base": 90435.31, "taker_buy_quote": 150495.96293 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 1.677, "high": 1.71, "low": 1.67, "close": 1.684, "volume": 126500.5, "close_time": 1760453999999, "quote_volume": 213882.92908, "trades": 1957, "taker_buy_base": 68442.62, "taker_buy_quote": 115718.98486 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 1.684, "high": 1.736, "low": 1.678, "close": 1.735, "volume": 113954.15, "close_time": 1760457599999, "quote_volume": 194266.39481, "trades": 1833, "taker_buy_base": 59094.07, "taker_buy_quote": 100715.61136 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.733, "high": 1.762, "low": 1.717, "close": 1.733, "volume": 156837.97, "close_time": 1760461199999, "quote_volume": 273035.20401, "trades": 2004, "taker_buy_base": 76770.85, "taker_buy_quote": 133665.04053 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 1.733, "high": 1.75, "low": 1.707, "close": 1.736, "volume": 111891.08, "close_time": 1760464799999, "quote_volume": 194077.32157, "trades": 1573, "taker_buy_base": 53010.85, "taker_buy_quote": 91992.29502 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 1.738, "high": 1.756, "low": 1.734, "close": 1.74, "volume": 70592.97, "close_time": 1760468399999, "quote_volume": 123191.66238, "trades": 793, "taker_buy_base": 37170.17, "taker_buy_quote": 64887.84264 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 1.741, "high": 1.754, "low": 1.708, "close": 1.736, "volume": 120109.02, "close_time": 1760471999999, "quote_volume": 207896.5346, "trades": 1569, "taker_buy_base": 57728.46, "taker_buy_quote": 99945.39902 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.736, "high": 1.743, "low": 1.723, "close": 1.742, "volume": 39045.38, "close_time": 1760475599999, "quote_volume": 67807.62939, "trades": 663, "taker_buy_base": 20982.26, "taker_buy_quote": 36450.17969 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 1.743, "high": 1.744, "low": 1.728, "close": 1.744, "volume": 13873.05, "close_time": 1760479199999, "quote_volume": 24075.78961, "trades": 332, "taker_buy_base": 8054.4, "taker_buy_quote": 13973.14697 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 1.743, "high": 1.756, "low": 1.738, "close": 1.743, "volume": 37468.52, "close_time": 1760482799999, "quote_volume": 65560.4376, "trades": 495, "taker_buy_base": 26706.53, "taker_buy_quote": 46735.83624 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 1.743, "high": 1.752, "low": 1.742, "close": 1.745, "volume": 16538.21, "close_time": 1760486399999, "quote_volume": 28915.39137, "trades": 465, "taker_buy_base": 10140.39, "taker_buy_quote": 17731.7114 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.745, "high": 1.748, "low": 1.729, "close": 1.745, "volume": 29191.71, "close_time": 1760489999999, "quote_volume": 50726.63888, "trades": 615, "taker_buy_base": 12541.68, "taker_buy_quote": 21784.67478 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 1.744, "high": 1.746, "low": 1.726, "close": 1.739, "volume": 30271.33, "close_time": 1760493599999, "quote_volume": 52470.14423, "trades": 589, "taker_buy_base": 11649.68, "taker_buy_quote": 20215.51777 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 1.74, "high": 1.763, "low": 1.738, "close": 1.746, "volume": 27521.52, "close_time": 1760497199999, "quote_volume": 48196.60243, "trades": 707, "taker_buy_base": 8984.12, "taker_buy_quote": 15727.44366 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 1.748, "high": 1.753, "low": 1.724, "close": 1.736, "volume": 31651.96, "close_time": 1760500799999, "quote_volume": 54997.21309, "trades": 528, "taker_buy_base": 15275.53, "taker_buy_quote": 26560.78133 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.736, "high": 1.752, "low": 1.729, "close": 1.747, "volume": 32331.7, "close_time": 1760504399999, "quote_volume": 56236.38144, "trades": 606, "taker_buy_base": 12746.95, "taker_buy_quote": 22178.07644 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 1.747, "high": 1.761, "low": 1.741, "close": 1.76, "volume": 81589.74, "close_time": 1760507999999, "quote_volume": 143082.67362, "trades": 1244, "taker_buy_base": 44832.38, "taker_buy_quote": 78648.64973 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 1.759, "high": 1.767, "low": 1.735, "close": 1.76, "volume": 128194.54, "close_time": 1760511599999, "quote_volume": 224793.4495, "trades": 1669, "taker_buy_base": 48075.63, "taker_buy_quote": 84301.05924 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 1.76, "high": 1.771, "low": 1.753, "close": 1.769, "volume": 86137.36, "close_time": 1760515199999, "quote_volume": 151769.33201, "trades": 1141, "taker_buy_base": 40034.09, "taker_buy_quote": 70532.44891 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.769, "high": 1.794, "low": 1.764, "close": 1.768, "volume": 99452.97, "close_time": 1760518799999, "quote_volume": 176886.33712, "trades": 1267, "taker_buy_base": 53126.19, "taker_buy_quote": 94482.77783 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 1.768, "high": 1.771, "low": 1.743, "close": 1.748, "volume": 52378.35, "close_time": 1760522399999, "quote_volume": 91929.05048, "trades": 838, "taker_buy_base": 28088.25, "taker_buy_quote": 49284.34421 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 1.748, "high": 1.755, "low": 1.738, "close": 1.746, "volume": 66772.02, "close_time": 1760525999999, "quote_volume": 116414.19701, "trades": 666, "taker_buy_base": 14821.16, "taker_buy_quote": 25877.02685 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 1.745, "high": 1.75, "low": 1.722, "close": 1.732, "volume": 35758.34, "close_time": 1760529599999, "quote_volume": 62017.42765, "trades": 644, "taker_buy_base": 18788.3, "taker_buy_quote": 32555.34118 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.732, "high": 1.737, "low": 1.714, "close": 1.725, "volume": 364028.64, "close_time": 1760533199999, "quote_volume": 629355.97532, "trades": 2689, "taker_buy_base": 148294.75, "taker_buy_quote": 256187.20507 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 1.725, "high": 1.729, "low": 1.676, "close": 1.712, "volume": 206182.17, "close_time": 1760536799999, "quote_volume": 351383.41314, "trades": 2641, "taker_buy_base": 110688.69, "taker_buy_quote": 188780.65451 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 1.712, "high": 1.731, "low": 1.683, "close": 1.692, "volume": 137410.53, "close_time": 1760540399999, "quote_volume": 234925.18294, "trades": 1875, "taker_buy_base": 93040.62, "taker_buy_quote": 159024.56404 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 1.693, "high": 1.702, "low": 1.664, "close": 1.674, "volume": 157161.72, "close_time": 1760543999999, "quote_volume": 264697.45906, "trades": 2624, "taker_buy_base": 77576.4, "taker_buy_quote": 130718.19551 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.674, "high": 1.681, "low": 1.663, "close": 1.671, "volume": 45281.42, "close_time": 1760547599999, "quote_volume": 75698.2695, "trades": 1006, "taker_buy_base": 21326.27, "taker_buy_quote": 35654.42947 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 1.672, "high": 1.678, "low": 1.652, "close": 1.676, "volume": 60234.44, "close_time": 1760551199999, "quote_volume": 100246.79804, "trades": 1162, "taker_buy_base": 31872.4, "taker_buy_quote": 53061.3004 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 1.677, "high": 1.679, "low": 1.662, "close": 1.677, "volume": 57595.72, "close_time": 1760554799999, "quote_volume": 96267.96157, "trades": 840, "taker_buy_base": 19256.74, "taker_buy_quote": 32166.16554 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 1.676, "high": 1.676, "low": 1.651, "close": 1.658, "volume": 38227.44, "close_time": 1760558399999, "quote_volume": 63661.43389, "trades": 770, "taker_buy_base": 16410.83, "taker_buy_quote": 27366.53722 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.659, "high": 1.673, "low": 1.633, "close": 1.649, "volume": 96574.83, "close_time": 1760561999999, "quote_volume": 159822.74469, "trades": 1656, "taker_buy_base": 38403.29, "taker_buy_quote": 63541.95734 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 1.648, "high": 1.663, "low": 1.631, "close": 1.641, "volume": 63543.87, "close_time": 1760565599999, "quote_volume": 104529.91985, "trades": 893, "taker_buy_base": 27460.82, "taker_buy_quote": 45206.6298 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 1.643, "high": 1.657, "low": 1.639, "close": 1.642, "volume": 54888.03, "close_time": 1760569199999, "quote_volume": 90555.02079, "trades": 887, "taker_buy_base": 25436.54, "taker_buy_quote": 41979.90417 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 1.643, "high": 1.656, "low": 1.642, "close": 1.654, "volume": 56299.94, "close_time": 1760572799999, "quote_volume": 92825.38056, "trades": 706, "taker_buy_base": 25724.33, "taker_buy_quote": 42424.00952 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.654, "high": 1.66, "low": 1.646, "close": 1.65, "volume": 56336.05, "close_time": 1760576399999, "quote_volume": 93113.87437, "trades": 813, "taker_buy_base": 20972.56, "taker_buy_quote": 34671.34998 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 1.649, "high": 1.672, "low": 1.649, "close": 1.668, "volume": 42316.47, "close_time": 1760579999999, "quote_volume": 70281.16668, "trades": 714, "taker_buy_base": 16915.32, "taker_buy_quote": 28088.44953 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 1.669, "high": 1.677, "low": 1.658, "close": 1.671, "volume": 40171.15, "close_time": 1760583599999, "quote_volume": 66972.56369, "trades": 690, "taker_buy_base": 14657.1, "taker_buy_quote": 24434.80439 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 1.671, "high": 1.679, "low": 1.663, "close": 1.665, "volume": 26390.92, "close_time": 1760587199999, "quote_volume": 44116.35243, "trades": 554, "taker_buy_base": 11189.78, "taker_buy_quote": 18704.64711 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.664, "high": 1.682, "low": 1.66, "close": 1.671, "volume": 53449.88, "close_time": 1760590799999, "quote_volume": 89392.24884, "trades": 753, "taker_buy_base": 31027.87, "taker_buy_quote": 51896.54522 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 1.672, "high": 1.683, "low": 1.657, "close": 1.666, "volume": 96233.54, "close_time": 1760594399999, "quote_volume": 160720.55001, "trades": 889, "taker_buy_base": 38057.79, "taker_buy_quote": 63654.49588 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 1.667, "high": 1.695, "low": 1.667, "close": 1.692, "volume": 38324.61, "close_time": 1760597999999, "quote_volume": 64551.89739, "trades": 585, "taker_buy_base": 19733.33, "taker_buy_quote": 33246.82617 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 1.692, "high": 1.693, "low": 1.67, "close": 1.673, "volume": 55539.77, "close_time": 1760601599999, "quote_volume": 93298.97661, "trades": 755, "taker_buy_base": 25412.52, "taker_buy_quote": 42672.99675 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.674, "high": 1.681, "low": 1.663, "close": 1.667, "volume": 76259.74, "close_time": 1760605199999, "quote_volume": 127624.44783, "trades": 1021, "taker_buy_base": 33008.41, "taker_buy_quote": 55217.44188 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 1.665, "high": 1.691, "low": 1.62, "close": 1.678, "volume": 190531.97, "close_time": 1760608799999, "quote_volume": 314537.80996, "trades": 2548, "taker_buy_base": 94380.47, "taker_buy_quote": 156081.08432 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 1.678, "high": 1.706, "low": 1.678, "close": 1.693, "volume": 45283.34, "close_time": 1760612399999, "quote_volume": 76677.63898, "trades": 697, "taker_buy_base": 22905.6, "taker_buy_quote": 38804.90401 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 1.691, "high": 1.701, "low": 1.673, "close": 1.682, "volume": 339547.24, "close_time": 1760615999999, "quote_volume": 571058.60846, "trades": 2727, "taker_buy_base": 168872.44, "taker_buy_quote": 284009.60212 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.682, "high": 1.696, "low": 1.681, "close": 1.686, "volume": 86522.84, "close_time": 1760619599999, "quote_volume": 146008.7799, "trades": 1057, "taker_buy_base": 47593.66, "taker_buy_quote": 80334.89242 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 1.686, "high": 1.692, "low": 1.664, "close": 1.67, "volume": 81372.81, "close_time": 1760623199999, "quote_volume": 136701.70776, "trades": 1152, "taker_buy_base": 46030.69, "taker_buy_quote": 77354.93538 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 1.671, "high": 1.679, "low": 1.637, "close": 1.649, "volume": 182330.84, "close_time": 1760626799999, "quote_volume": 301846.75073, "trades": 1795, "taker_buy_base": 76231.0, "taker_buy_quote": 126179.00768 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 1.649, "high": 1.659, "low": 1.591, "close": 1.6, "volume": 228999.19, "close_time": 1760630399999, "quote_volume": 371818.24054, "trades": 2636, "taker_buy_base": 92334.3, "taker_buy_quote": 150080.92892 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.598, "high": 1.635, "low": 1.574, "close": 1.634, "volume": 157897.01, "close_time": 1760633999999, "quote_volume": 251979.67761, "trades": 2644, "taker_buy_base": 84648.09, "taker_buy_quote": 135152.84639 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 1.633, "high": 1.633, "low": 1.6, "close": 1.602, "volume": 93851.48, "close_time": 1760637599999, "quote_volume": 151688.62984, "trades": 1246, "taker_buy_base": 44807.49, "taker_buy_quote": 72465.31251 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 1.603, "high": 1.612, "low": 1.585, "close": 1.606, "volume": 86488.94, "close_time": 1760641199999, "quote_volume": 138396.15914, "trades": 1259, "taker_buy_base": 53439.67, "taker_buy_quote": 85520.57584 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 1.606, "high": 1.61, "low": 1.567, "close": 1.582, "volume": 102851.51, "close_time": 1760644799999, "quote_volume": 163015.54418, "trades": 1435, "taker_buy_base": 49522.97, "taker_buy_quote": 78495.13972 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.582, "high": 1.589, "low": 1.555, "close": 1.564, "volume": 87944.17, "close_time": 1760648399999, "quote_volume": 138073.90116, "trades": 1161, "taker_buy_base": 43173.0, "taker_buy_quote": 67792.08884 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 1.565, "high": 1.587, "low": 1.56, "close": 1.585, "volume": 47620.46, "close_time": 1760651999999, "quote_volume": 74939.34636, "trades": 527, "taker_buy_base": 21505.23, "taker_buy_quote": 33866.4225 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 1.587, "high": 1.588, "low": 1.567, "close": 1.569, "volume": 32191.69, "close_time": 1760655599999, "quote_volume": 50848.99877, "trades": 622, "taker_buy_base": 14887.78, "taker_buy_quote": 23513.11084 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 1.568, "high": 1.587, "low": 1.567, "close": 1.587, "volume": 40991.88, "close_time": 1760659199999, "quote_volume": 64695.97028, "trades": 500, "taker_buy_base": 16371.45, "taker_buy_quote": 25851.73724 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.587, "high": 1.605, "low": 1.585, "close": 1.597, "volume": 42544.02, "close_time": 1760662799999, "quote_volume": 67886.35494, "trades": 624, "taker_buy_base": 20931.67, "taker_buy_quote": 33398.38408 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 1.597, "high": 1.612, "low": 1.588, "close": 1.594, "volume": 52099.93, "close_time": 1760666399999, "quote_volume": 83420.06388, "trades": 645, "taker_buy_base": 26008.41, "taker_buy_quote": 41642.17129 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 1.595, "high": 1.598, "low": 1.579, "close": 1.59, "volume": 20719.39, "close_time": 1760669999999, "quote_volume": 32890.03506, "trades": 430, "taker_buy_base": 10552.04, "taker_buy_quote": 16746.50354 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 1.589, "high": 1.601, "low": 1.589, "close": 1.6, "volume": 13448.43, "close_time": 1760673599999, "quote_volume": 21435.75737, "trades": 289, "taker_buy_base": 8789.26, "taker_buy_quote": 14009.5052 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.6, "high": 1.601, "low": 1.587, "close": 1.59, "volume": 12299.29, "close_time": 1760677199999, "quote_volume": 19598.0656, "trades": 282, "taker_buy_base": 6044.45, "taker_buy_quote": 9629.04867 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 1.59, "high": 1.595, "low": 1.575, "close": 1.576, "volume": 23394.38, "close_time": 1760680799999, "quote_volume": 37046.37765, "trades": 396, "taker_buy_base": 10748.18, "taker_buy_quote": 17012.43472 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 1.576, "high": 1.585, "low": 1.523, "close": 1.529, "volume": 154718.43, "close_time": 1760684399999, "quote_volume": 239007.51008, "trades": 2104, "taker_buy_base": 68092.27, "taker_buy_quote": 105228.57215 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 1.529, "high": 1.53, "low": 1.482, "close": 1.488, "volume": 264148.06, "close_time": 1760687999999, "quote_volume": 396581.07204, "trades": 3333, "taker_buy_base": 108204.01, "taker_buy_quote": 162425.99307 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.488, "high": 1.504, "low": 1.465, "close": 1.48, "volume": 172002.74, "close_time": 1760691599999, "quote_volume": 254841.39219, "trades": 2420, "taker_buy_base": 81772.47, "taker_buy_quote": 121208.46159 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 1.48, "high": 1.533, "low": 1.476, "close": 1.505, "volume": 82764.5, "close_time": 1760695199999, "quote_volume": 124845.72309, "trades": 1327, "taker_buy_base": 47823.45, "taker_buy_quote": 72212.32144 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 1.506, "high": 1.514, "low": 1.48, "close": 1.509, "volume": 93892.82, "close_time": 1760698799999, "quote_volume": 140552.43352, "trades": 1068, "taker_buy_base": 45332.35, "taker_buy_quote": 67885.48216 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 1.509, "high": 1.558, "low": 1.509, "close": 1.545, "volume": 156286.35, "close_time": 1760702399999, "quote_volume": 240736.25912, "trades": 1542, "taker_buy_base": 86798.79, "taker_buy_quote": 133600.01387 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.545, "high": 1.552, "low": 1.531, "close": 1.532, "volume": 74494.58, "close_time": 1760705999999, "quote_volume": 115022.96125, "trades": 894, "taker_buy_base": 41319.05, "taker_buy_quote": 63822.92261 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 1.533, "high": 1.552, "low": 1.518, "close": 1.541, "volume": 106990.38, "close_time": 1760709599999, "quote_volume": 164640.89703, "trades": 1457, "taker_buy_base": 58238.19, "taker_buy_quote": 89625.39082 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 1.541, "high": 1.544, "low": 1.508, "close": 1.523, "volume": 93488.34, "close_time": 1760713199999, "quote_volume": 142886.33697, "trades": 1198, "taker_buy_base": 44834.19, "taker_buy_quote": 68485.02864 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 1.523, "high": 1.553, "low": 1.519, "close": 1.553, "volume": 58347.37, "close_time": 1760716799999, "quote_volume": 89510.42868, "trades": 1092, "taker_buy_base": 30690.8, "taker_buy_quote": 47121.83024 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.552, "high": 1.57, "low": 1.537, "close": 1.541, "volume": 55129.09, "close_time": 1760720399999, "quote_volume": 85831.02352, "trades": 899, "taker_buy_base": 29325.97, "taker_buy_quote": 45653.68214 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 1.542, "high": 1.55, "low": 1.525, "close": 1.539, "volume": 106321.95, "close_time": 1760723999999, "quote_volume": 163663.6524, "trades": 1085, "taker_buy_base": 55032.1, "taker_buy_quote": 84686.6491 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 1.539, "high": 1.552, "low": 1.537, "close": 1.539, "volume": 30420.32, "close_time": 1760727599999, "quote_volume": 46953.16841, "trades": 651, "taker_buy_base": 20492.61, "taker_buy_quote": 31617.92094 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 1.54, "high": 1.545, "low": 1.529, "close": 1.54, "volume": 36635.73, "close_time": 1760731199999, "quote_volume": 56369.58497, "trades": 498, "taker_buy_base": 14532.93, "taker_buy_quote": 22357.48745 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.54, "high": 1.558, "low": 1.537, "close": 1.554, "volume": 13817.27, "close_time": 1760734799999, "quote_volume": 21448.51086, "trades": 325, "taker_buy_base": 6776.93, "taker_buy_quote": 10516.78418 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 1.555, "high": 1.565, "low": 1.551, "close": 1.558, "volume": 65880.51, "close_time": 1760738399999, "quote_volume": 102737.56737, "trades": 346, "taker_buy_base": 46894.46, "taker_buy_quote": 73138.66222 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 1.559, "high": 1.563, "low": 1.55, "close": 1.557, "volume": 32412.63, "close_time": 1760741999999, "quote_volume": 50372.19151, "trades": 374, "taker_buy_base": 11803.62, "taker_buy_quote": 18349.56309 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 1.557, "high": 1.557, "low": 1.544, "close": 1.546, "volume": 29399.8, "close_time": 1760745599999, "quote_volume": 45489.43442, "trades": 299, "taker_buy_base": 11004.17, "taker_buy_quote": 17028.9044 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.546, "high": 1.559, "low": 1.545, "close": 1.556, "volume": 33839.92, "close_time": 1760749199999, "quote_volume": 52575.35803, "trades": 350, "taker_buy_base": 12519.47, "taker_buy_quote": 19441.367 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 1.557, "high": 1.57, "low": 1.557, "close": 1.569, "volume": 42927.41, "close_time": 1760752799999, "quote_volume": 67173.90977, "trades": 425, "taker_buy_base": 19274.72, "taker_buy_quote": 30187.57692 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 1.569, "high": 1.576, "low": 1.554, "close": 1.557, "volume": 30927.91, "close_time": 1760756399999, "quote_volume": 48346.57222, "trades": 494, "taker_buy_base": 13672.07, "taker_buy_quote": 21376.65703 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 1.557, "high": 1.57, "low": 1.557, "close": 1.562, "volume": 16943.02, "close_time": 1760759999999, "quote_volume": 26499.56346, "trades": 230, "taker_buy_base": 9521.54, "taker_buy_quote": 14889.45959 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.562, "high": 1.562, "low": 1.55, "close": 1.552, "volume": 25644.94, "close_time": 1760763599999, "quote_volume": 39855.97349, "trades": 377, "taker_buy_base": 11118.69, "taker_buy_quote": 17284.08157 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 1.552, "high": 1.563, "low": 1.548, "close": 1.563, "volume": 22053.35, "close_time": 1760767199999, "quote_volume": 34335.60393, "trades": 342, "taker_buy_base": 13531.57, "taker_buy_quote": 21071.48517 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 1.563, "high": 1.569, "low": 1.553, "close": 1.562, "volume": 16737.52, "close_time": 1760770799999, "quote_volume": 26145.04536, "trades": 347, "taker_buy_base": 9636.92, "taker_buy_quote": 15044.20825 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 1.562, "high": 1.585, "low": 1.558, "close": 1.561, "volume": 58916.59, "close_time": 1760774399999, "quote_volume": 92664.05282, "trades": 752, "taker_buy_base": 26883.56, "taker_buy_quote": 42266.66408 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.561, "high": 1.568, "low": 1.555, "close": 1.556, "volume": 15465.71, "close_time": 1760777999999, "quote_volume": 24160.84079, "trades": 287, "taker_buy_base": 7319.94, "taker_buy_quote": 11433.17794 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 1.556, "high": 1.568, "low": 1.552, "close": 1.565, "volume": 23476.92, "close_time": 1760781599999, "quote_volume": 36647.53391, "trades": 388, "taker_buy_base": 11893.02, "taker_buy_quote": 18562.89554 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 1.564, "high": 1.568, "low": 1.558, "close": 1.568, "volume": 32903.46, "close_time": 1760785199999, "quote_volume": 51473.73047, "trades": 419, "taker_buy_base": 17020.99, "taker_buy_quote": 26637.39998 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 1.566, "high": 1.572, "low": 1.556, "close": 1.568, "volume": 58949.23, "close_time": 1760788799999, "quote_volume": 92354.22741, "trades": 588, "taker_buy_base": 25678.26, "taker_buy_quote": 40208.56061 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.568, "high": 1.573, "low": 1.561, "close": 1.564, "volume": 15300.89, "close_time": 1760792399999, "quote_volume": 23967.93783, "trades": 264, "taker_buy_base": 7716.83, "taker_buy_quote": 12083.46194 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 1.562, "high": 1.562, "low": 1.544, "close": 1.546, "volume": 39201.23, "close_time": 1760795999999, "quote_volume": 60750.89184, "trades": 589, "taker_buy_base": 23368.04, "taker_buy_quote": 36198.54425 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 1.546, "high": 1.559, "low": 1.537, "close": 1.555, "volume": 80905.11, "close_time": 1760799599999, "quote_volume": 125319.05656, "trades": 919, "taker_buy_base": 41886.42, "taker_buy_quote": 64899.73834 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 1.556, "high": 1.559, "low": 1.547, "close": 1.555, "volume": 99378.21, "close_time": 1760803199999, "quote_volume": 154372.51419, "trades": 591, "taker_buy_base": 59319.3, "taker_buy_quote": 92158.92267 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.555, "high": 1.558, "low": 1.541, "close": 1.55, "volume": 29850.14, "close_time": 1760806799999, "quote_volume": 46205.32056, "trades": 406, "taker_buy_base": 15051.16, "taker_buy_quote": 23296.90582 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 1.55, "high": 1.565, "low": 1.548, "close": 1.565, "volume": 22168.05, "close_time": 1760810399999, "quote_volume": 34490.53594, "trades": 326, "taker_buy_base": 15263.66, "taker_buy_quote": 23754.87092 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 1.564, "high": 1.568, "low": 1.558, "close": 1.562, "volume": 31144.16, "close_time": 1760813999999, "quote_volume": 48685.93515, "trades": 338, "taker_buy_base": 21613.73, "taker_buy_quote": 33794.25362 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 1.562, "high": 1.567, "low": 1.559, "close": 1.566, "volume": 17194.04, "close_time": 1760817599999, "quote_volume": 26896.76592, "trades": 210, "taker_buy_base": 5918.79, "taker_buy_quote": 9257.2795 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.566, "high": 1.575, "low": 1.564, "close": 1.566, "volume": 21934.53, "close_time": 1760821199999, "quote_volume": 34428.38166, "trades": 280, "taker_buy_base": 15804.67, "taker_buy_quote": 24807.43213 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 1.566, "high": 1.571, "low": 1.558, "close": 1.571, "volume": 13035.9, "close_time": 1760824799999, "quote_volume": 20396.06864, "trades": 169, "taker_buy_base": 4075.27, "taker_buy_quote": 6373.83734 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 1.57, "high": 1.575, "low": 1.566, "close": 1.568, "volume": 14835.81, "close_time": 1760828399999, "quote_volume": 23295.23755, "trades": 239, "taker_buy_base": 7718.23, "taker_buy_quote": 12124.16511 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 1.568, "high": 1.569, "low": 1.561, "close": 1.567, "volume": 6257.0, "close_time": 1760831999999, "quote_volume": 9789.74728, "trades": 170, "taker_buy_base": 3773.51, "taker_buy_quote": 5903.68463 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.567, "high": 1.57, "low": 1.555, "close": 1.561, "volume": 14511.8, "close_time": 1760835599999, "quote_volume": 22687.45147, "trades": 193, "taker_buy_base": 7534.46, "taker_buy_quote": 11777.13515 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 1.561, "high": 1.567, "low": 1.554, "close": 1.564, "volume": 6905.99, "close_time": 1760839199999, "quote_volume": 10775.80148, "trades": 181, "taker_buy_base": 3293.6, "taker_buy_quote": 5139.7606 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 1.566, "high": 1.568, "low": 1.558, "close": 1.562, "volume": 13124.67, "close_time": 1760842799999, "quote_volume": 20510.00739, "trades": 207, "taker_buy_base": 5701.63, "taker_buy_quote": 8907.64659 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 1.56, "high": 1.577, "low": 1.559, "close": 1.575, "volume": 16114.76, "close_time": 1760846399999, "quote_volume": 25301.1119, "trades": 289, "taker_buy_base": 8695.06, "taker_buy_quote": 13655.04061 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.574, "high": 1.574, "low": 1.565, "close": 1.565, "volume": 10797.39, "close_time": 1760849999999, "quote_volume": 16933.09518, "trades": 140, "taker_buy_base": 4123.7, "taker_buy_quote": 6464.74991 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 1.567, "high": 1.572, "low": 1.558, "close": 1.559, "volume": 7492.93, "close_time": 1760853599999, "quote_volume": 11725.69861, "trades": 183, "taker_buy_base": 3090.01, "taker_buy_quote": 4836.0857 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 1.561, "high": 1.561, "low": 1.548, "close": 1.554, "volume": 33324.72, "close_time": 1760857199999, "quote_volume": 51671.70524, "trades": 170, "taker_buy_base": 2768.71, "taker_buy_quote": 4298.48226 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 1.554, "high": 1.561, "low": 1.553, "close": 1.559, "volume": 8083.11, "close_time": 1760860799999, "quote_volume": 12576.79111, "trades": 184, "taker_buy_base": 3791.84, "taker_buy_quote": 5897.79188 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.557, "high": 1.577, "low": 1.543, "close": 1.549, "volume": 123509.31, "close_time": 1760864399999, "quote_volume": 193033.47814, "trades": 1015, "taker_buy_base": 79390.69, "taker_buy_quote": 124188.62351 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 1.548, "high": 1.583, "low": 1.537, "close": 1.573, "volume": 102374.21, "close_time": 1760867999999, "quote_volume": 159933.39511, "trades": 1165, "taker_buy_base": 49439.01, "taker_buy_quote": 77230.92432 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 1.574, "high": 1.6, "low": 1.566, "close": 1.599, "volume": 107406.5, "close_time": 1760871599999, "quote_volume": 170643.62854, "trades": 1001, "taker_buy_base": 48125.07, "taker_buy_quote": 76574.08528 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 1.599, "high": 1.611, "low": 1.591, "close": 1.594, "volume": 121608.4, "close_time": 1760875199999, "quote_volume": 194870.01541, "trades": 1241, "taker_buy_base": 74631.69, "taker_buy_quote": 119597.89716 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.594, "high": 1.596, "low": 1.58, "close": 1.586, "volume": 31157.4, "close_time": 1760878799999, "quote_volume": 49467.14148, "trades": 466, "taker_buy_base": 16713.74, "taker_buy_quote": 26532.96649 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 1.587, "high": 1.614, "low": 1.583, "close": 1.609, "volume": 118540.83, "close_time": 1760882399999, "quote_volume": 189847.42412, "trades": 930, "taker_buy_base": 58440.74, "taker_buy_quote": 93588.29984 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 1.611, "high": 1.612, "low": 1.597, "close": 1.61, "volume": 82311.66, "close_time": 1760885999999, "quote_volume": 132176.22249, "trades": 781, "taker_buy_base": 37322.42, "taker_buy_quote": 59966.69602 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 1.611, "high": 1.611, "low": 1.597, "close": 1.599, "volume": 36152.92, "close_time": 1760889599999, "quote_volume": 57975.36872, "trades": 434, "taker_buy_base": 18690.12, "taker_buy_quote": 29970.30914 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.599, "high": 1.61, "low": 1.591, "close": 1.602, "volume": 50698.85, "close_time": 1760893199999, "quote_volume": 81031.21389, "trades": 544, "taker_buy_base": 23588.92, "taker_buy_quote": 37703.48213 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 1.601, "high": 1.616, "low": 1.596, "close": 1.597, "volume": 78315.51, "close_time": 1760896799999, "quote_volume": 125781.41111, "trades": 814, "taker_buy_base": 33847.69, "taker_buy_quote": 54386.64793 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 1.599, "high": 1.608, "low": 1.598, "close": 1.605, "volume": 17192.1, "close_time": 1760900399999, "quote_volume": 27551.3964, "trades": 301, "taker_buy_base": 8934.59, "taker_buy_quote": 14312.95359 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 1.604, "high": 1.607, "low": 1.597, "close": 1.605, "volume": 48169.4, "close_time": 1760903999999, "quote_volume": 77193.42553, "trades": 540, "taker_buy_base": 26864.98, "taker_buy_quote": 43053.73521 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.605, "high": 1.608, "low": 1.602, "close": 1.608, "volume": 24127.37, "close_time": 1760907599999, "quote_volume": 38698.25387, "trades": 277, "taker_buy_base": 13617.05, "taker_buy_quote": 21846.7383 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 1.608, "high": 1.608, "low": 1.59, "close": 1.596, "volume": 25738.08, "close_time": 1760911199999, "quote_volume": 41122.31607, "trades": 208, "taker_buy_base": 15136.44, "taker_buy_quote": 24168.37884 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 1.596, "high": 1.603, "low": 1.594, "close": 1.599, "volume": 27816.47, "close_time": 1760914799999, "quote_volume": 44491.7311, "trades": 338, "taker_buy_base": 19371.21, "taker_buy_quote": 30983.3226 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 1.598, "high": 1.598, "low": 1.585, "close": 1.587, "volume": 31369.58, "close_time": 1760918399999, "quote_volume": 49922.51034, "trades": 279, "taker_buy_base": 11021.78, "taker_buy_quote": 17527.10212 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.587, "high": 1.587, "low": 1.56, "close": 1.578, "volume": 145637.05, "close_time": 1760921999999, "quote_volume": 229162.31761, "trades": 918, "taker_buy_base": 37792.41, "taker_buy_quote": 59420.71197 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 1.578, "high": 1.582, "low": 1.569, "close": 1.572, "volume": 48697.91, "close_time": 1760925599999, "quote_volume": 76756.54227, "trades": 419, "taker_buy_base": 29186.83, "taker_buy_quote": 45993.51625 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 1.572, "high": 1.584, "low": 1.562, "close": 1.581, "volume": 36835.98, "close_time": 1760929199999, "quote_volume": 58056.7764, "trades": 439, "taker_buy_base": 19952.25, "taker_buy_quote": 31429.98853 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 1.58, "high": 1.625, "low": 1.575, "close": 1.619, "volume": 53681.77, "close_time": 1760932799999, "quote_volume": 85710.50774, "trades": 1102, "taker_buy_base": 34625.93, "taker_buy_quote": 55280.59756 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.621, "high": 1.626, "low": 1.613, "close": 1.619, "volume": 39395.73, "close_time": 1760936399999, "quote_volume": 63736.02742, "trades": 615, "taker_buy_base": 24054.46, "taker_buy_quote": 38893.3004 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 1.618, "high": 1.62, "low": 1.612, "close": 1.617, "volume": 72819.55, "close_time": 1760939999999, "quote_volume": 117719.95466, "trades": 420, "taker_buy_base": 54361.38, "taker_buy_quote": 87896.46585 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 1.618, "high": 1.636, "low": 1.616, "close": 1.629, "volume": 64722.26, "close_time": 1760943599999, "quote_volume": 105162.51421, "trades": 701, "taker_buy_base": 46757.64, "taker_buy_quote": 75938.82477 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 1.628, "high": 1.635, "low": 1.623, "close": 1.631, "volume": 73100.73, "close_time": 1760947199999, "quote_volume": 119204.91466, "trades": 505, "taker_buy_base": 21844.28, "taker_buy_quote": 35590.7776 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.632, "high": 1.638, "low": 1.62, "close": 1.625, "volume": 32714.94, "close_time": 1760950799999, "quote_volume": 53277.41675, "trades": 382, "taker_buy_base": 11935.13, "taker_buy_quote": 19417.38429 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 1.625, "high": 1.628, "low": 1.618, "close": 1.627, "volume": 41851.17, "close_time": 1760954399999, "quote_volume": 67986.27732, "trades": 364, "taker_buy_base": 19296.9, "taker_buy_quote": 31342.30808 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 1.628, "high": 1.639, "low": 1.622, "close": 1.628, "volume": 61416.37, "close_time": 1760957999999, "quote_volume": 100131.38443, "trades": 702, "taker_buy_base": 31705.31, "taker_buy_quote": 51719.54992 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 1.628, "high": 1.629, "low": 1.619, "close": 1.627, "volume": 18651.61, "close_time": 1760961599999, "quote_volume": 30312.40134, "trades": 281, "taker_buy_base": 8498.73, "taker_buy_quote": 13804.95643 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.627, "high": 1.629, "low": 1.621, "close": 1.624, "volume": 14299.61, "close_time": 1760965199999, "quote_volume": 23230.48094, "trades": 242, "taker_buy_base": 8656.1, "taker_buy_quote": 14064.91634 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 1.625, "high": 1.636, "low": 1.618, "close": 1.635, "volume": 31381.72, "close_time": 1760968799999, "quote_volume": 51104.73519, "trades": 434, "taker_buy_base": 16877.55, "taker_buy_quote": 27491.62901 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 1.634, "high": 1.635, "low": 1.621, "close": 1.63, "volume": 26624.23, "close_time": 1760972399999, "quote_volume": 43348.50339, "trades": 378, "taker_buy_base": 12701.17, "taker_buy_quote": 20682.46137 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 1.629, "high": 1.635, "low": 1.614, "close": 1.614, "volume": 72704.48, "close_time": 1760975999999, "quote_volume": 118048.73515, "trades": 784, "taker_buy_base": 31784.8, "taker_buy_quote": 51615.13951 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.613, "high": 1.613, "low": 1.583, "close": 1.6, "volume": 133692.76, "close_time": 1760979599999, "quote_volume": 213595.79841, "trades": 1369, "taker_buy_base": 54433.57, "taker_buy_quote": 87007.4143 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 1.599, "high": 1.608, "low": 1.589, "close": 1.597, "volume": 34257.92, "close_time": 1760983199999, "quote_volume": 54729.58715, "trades": 507, "taker_buy_base": 18198.96, "taker_buy_quote": 29051.78004 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 1.598, "high": 1.604, "low": 1.594, "close": 1.604, "volume": 21202.53, "close_time": 1760986799999, "quote_volume": 33918.13833, "trades": 294, "taker_buy_base": 12668.27, "taker_buy_quote": 20268.70284 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 1.604, "high": 1.605, "low": 1.583, "close": 1.599, "volume": 404339.57, "close_time": 1760990399999, "quote_volume": 643976.13476, "trades": 2836, "taker_buy_base": 126982.82, "taker_buy_quote": 202303.7713 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.598, "high": 1.603, "low": 1.594, "close": 1.601, "volume": 23387.33, "close_time": 1760993999999, "quote_volume": 37380.56727, "trades": 328, "taker_buy_base": 15133.94, "taker_buy_quote": 24186.59146 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 1.602, "high": 1.609, "low": 1.595, "close": 1.6, "volume": 25951.52, "close_time": 1760997599999, "quote_volume": 41625.2798, "trades": 284, "taker_buy_base": 13161.77, "taker_buy_quote": 21114.01064 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 1.599, "high": 1.602, "low": 1.596, "close": 1.598, "volume": 17006.1, "close_time": 1761001199999, "quote_volume": 27187.49389, "trades": 216, "taker_buy_base": 7095.07, "taker_buy_quote": 11345.44603 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 1.597, "high": 1.598, "low": 1.588, "close": 1.591, "volume": 27404.38, "close_time": 1761004799999, "quote_volume": 43627.93902, "trades": 262, "taker_buy_base": 15427.46, "taker_buy_quote": 24568.71998 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.592, "high": 1.595, "low": 1.588, "close": 1.591, "volume": 26110.04, "close_time": 1761008399999, "quote_volume": 41550.81217, "trades": 214, "taker_buy_base": 10828.82, "taker_buy_quote": 17231.2314 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 1.591, "high": 1.592, "low": 1.573, "close": 1.579, "volume": 79377.96, "close_time": 1761011999999, "quote_volume": 125473.15032, "trades": 460, "taker_buy_base": 21124.36, "taker_buy_quote": 33388.89569 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 1.577, "high": 1.58, "low": 1.57, "close": 1.571, "volume": 47140.47, "close_time": 1761015599999, "quote_volume": 74200.50064, "trades": 355, "taker_buy_base": 27288.99, "taker_buy_quote": 42952.32189 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 1.572, "high": 1.575, "low": 1.559, "close": 1.563, "volume": 63449.21, "close_time": 1761019199999, "quote_volume": 99457.67766, "trades": 489, "taker_buy_base": 18672.37, "taker_buy_quote": 29247.64642 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.563, "high": 1.563, "low": 1.529, "close": 1.534, "volume": 91576.98, "close_time": 1761022799999, "quote_volume": 141477.81795, "trades": 1209, "taker_buy_base": 34183.15, "taker_buy_quote": 52811.28906 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 1.534, "high": 1.541, "low": 1.528, "close": 1.537, "volume": 42209.43, "close_time": 1761026399999, "quote_volume": 64777.46371, "trades": 544, "taker_buy_base": 22677.93, "taker_buy_quote": 34819.90048 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 1.539, "high": 1.55, "low": 1.535, "close": 1.546, "volume": 24051.64, "close_time": 1761029999999, "quote_volume": 37118.19653, "trades": 330, "taker_buy_base": 13135.15, "taker_buy_quote": 20276.70019 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 1.545, "high": 1.557, "low": 1.539, "close": 1.556, "volume": 39830.0, "close_time": 1761033599999, "quote_volume": 61625.55128, "trades": 325, "taker_buy_base": 14865.14, "taker_buy_quote": 23011.48732 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.554, "high": 1.554, "low": 1.54, "close": 1.55, "volume": 24931.27, "close_time": 1761037199999, "quote_volume": 38539.77831, "trades": 281, "taker_buy_base": 11801.96, "taker_buy_quote": 18245.27575 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 1.549, "high": 1.549, "low": 1.541, "close": 1.542, "volume": 31650.26, "close_time": 1761040799999, "quote_volume": 48891.81429, "trades": 345, "taker_buy_base": 17651.44, "taker_buy_quote": 27263.87697 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 1.543, "high": 1.569, "low": 1.543, "close": 1.562, "volume": 47246.82, "close_time": 1761044399999, "quote_volume": 73477.17972, "trades": 453, "taker_buy_base": 26217.26, "taker_buy_quote": 40769.34108 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 1.562, "high": 1.568, "low": 1.557, "close": 1.568, "volume": 96313.82, "close_time": 1761047999999, "quote_volume": 150451.35996, "trades": 397, "taker_buy_base": 53899.07, "taker_buy_quote": 84248.9279 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.568, "high": 1.585, "low": 1.563, "close": 1.571, "volume": 44147.75, "close_time": 1761051599999, "quote_volume": 69619.97712, "trades": 620, "taker_buy_base": 19284.92, "taker_buy_quote": 30425.92222 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 1.572, "high": 1.582, "low": 1.56, "close": 1.571, "volume": 79915.35, "close_time": 1761055199999, "quote_volume": 125545.28043, "trades": 938, "taker_buy_base": 39785.0, "taker_buy_quote": 62507.69082 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 1.572, "high": 1.648, "low": 1.571, "close": 1.647, "volume": 211746.0, "close_time": 1761058799999, "quote_volume": 342325.97245, "trades": 2292, "taker_buy_base": 128598.83, "taker_buy_quote": 208135.04007 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 1.646, "high": 1.664, "low": 1.636, "close": 1.658, "volume": 156958.5, "close_time": 1761062399999, "quote_volume": 258577.67237, "trades": 1653, "taker_buy_base": 90273.73, "taker_buy_quote": 148711.29058 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.658, "high": 1.675, "low": 1.64, "close": 1.644, "volume": 76943.65, "close_time": 1761065999999, "quote_volume": 127853.36598, "trades": 1328, "taker_buy_base": 40215.15, "taker_buy_quote": 66796.96881 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 1.645, "high": 1.66, "low": 1.632, "close": 1.652, "volume": 109531.32, "close_time": 1761069599999, "quote_volume": 180499.34493, "trades": 2065, "taker_buy_base": 52724.14, "taker_buy_quote": 86883.79799 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 1.653, "high": 1.658, "low": 1.637, "close": 1.647, "volume": 45123.03, "close_time": 1761073199999, "quote_volume": 74244.59068, "trades": 952, "taker_buy_base": 21698.42, "taker_buy_quote": 35702.60742 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 1.648, "high": 1.655, "low": 1.64, "close": 1.646, "volume": 70909.24, "close_time": 1761076799999, "quote_volume": 116894.70561, "trades": 739, "taker_buy_base": 40991.75, "taker_buy_quote": 67581.03903 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.646, "high": 1.647, "low": 1.621, "close": 1.629, "volume": 63766.19, "close_time": 1761080399999, "quote_volume": 104023.03733, "trades": 883, "taker_buy_base": 33668.82, "taker_buy_quote": 54919.48641 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 1.628, "high": 1.633, "low": 1.605, "close": 1.627, "volume": 41026.33, "close_time": 1761083999999, "quote_volume": 66323.93091, "trades": 558, "taker_buy_base": 20529.3, "taker_buy_quote": 33181.96363 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 1.628, "high": 1.628, "low": 1.588, "close": 1.591, "volume": 93542.37, "close_time": 1761087599999, "quote_volume": 149847.70539, "trades": 1071, "taker_buy_base": 45029.08, "taker_buy_quote": 72134.34556 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 1.592, "high": 1.597, "low": 1.567, "close": 1.57, "volume": 106225.62, "close_time": 1761091199999, "quote_volume": 167908.0911, "trades": 879, "taker_buy_base": 30626.64, "taker_buy_quote": 48482.24469 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.569, "high": 1.581, "low": 1.557, "close": 1.566, "volume": 107549.29, "close_time": 1761094799999, "quote_volume": 168539.03709, "trades": 973, "taker_buy_base": 37665.27, "taker_buy_quote": 59066.72982 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 1.565, "high": 1.579, "low": 1.562, "close": 1.571, "volume": 60011.75, "close_time": 1761098399999, "quote_volume": 94182.75326, "trades": 553, "taker_buy_base": 32195.48, "taker_buy_quote": 50517.75707 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 1.571, "high": 1.578, "low": 1.57, "close": 1.574, "volume": 18766.02, "close_time": 1761101999999, "quote_volume": 29537.49631, "trades": 292, "taker_buy_base": 9135.26, "taker_buy_quote": 14376.83472 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 1.573, "high": 1.573, "low": 1.561, "close": 1.571, "volume": 48289.94, "close_time": 1761105599999, "quote_volume": 75579.3589, "trades": 565, "taker_buy_base": 27173.86, "taker_buy_quote": 42526.47603 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.571, "high": 1.585, "low": 1.57, "close": 1.579, "volume": 51023.54, "close_time": 1761109199999, "quote_volume": 80488.06592, "trades": 428, "taker_buy_base": 26348.0, "taker_buy_quote": 41574.74344 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 1.58, "high": 1.58, "low": 1.543, "close": 1.557, "volume": 102452.85, "close_time": 1761112799999, "quote_volume": 159751.07154, "trades": 923, "taker_buy_base": 48781.1, "taker_buy_quote": 76079.80902 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 1.557, "high": 1.557, "low": 1.544, "close": 1.545, "volume": 67425.49, "close_time": 1761116399999, "quote_volume": 104468.70872, "trades": 486, "taker_buy_base": 27358.1, "taker_buy_quote": 42383.89584 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 1.545, "high": 1.561, "low": 1.541, "close": 1.559, "volume": 76823.41, "close_time": 1761119999999, "quote_volume": 119027.52449, "trades": 626, "taker_buy_base": 40025.42, "taker_buy_quote": 62017.81163 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.558, "high": 1.558, "low": 1.541, "close": 1.545, "volume": 50102.01, "close_time": 1761123599999, "quote_volume": 77516.09342, "trades": 414, "taker_buy_base": 16385.69, "taker_buy_quote": 25350.63911 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 1.546, "high": 1.549, "low": 1.533, "close": 1.539, "volume": 49990.46, "close_time": 1761127199999, "quote_volume": 77006.82966, "trades": 473, "taker_buy_base": 23842.69, "taker_buy_quote": 36714.41854 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 1.538, "high": 1.546, "low": 1.531, "close": 1.534, "volume": 73837.27, "close_time": 1761130799999, "quote_volume": 113418.59158, "trades": 578, "taker_buy_base": 26159.8, "taker_buy_quote": 40174.56529 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 1.534, "high": 1.56, "low": 1.518, "close": 1.545, "volume": 138858.22, "close_time": 1761134399999, "quote_volume": 213499.23064, "trades": 1373, "taker_buy_base": 60390.22, "taker_buy_quote": 92943.55387 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.545, "high": 1.557, "low": 1.541, "close": 1.547, "volume": 87146.36, "close_time": 1761137999999, "quote_volume": 134784.90301, "trades": 661, "taker_buy_base": 31996.13, "taker_buy_quote": 49507.35797 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 1.547, "high": 1.568, "low": 1.539, "close": 1.566, "volume": 118256.28, "close_time": 1761141599999, "quote_volume": 183460.78616, "trades": 1247, "taker_buy_base": 56408.76, "taker_buy_quote": 87477.15066 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 1.565, "high": 1.565, "low": 1.529, "close": 1.558, "volume": 165378.7, "close_time": 1761145199999, "quote_volume": 255227.31744, "trades": 1562, "taker_buy_base": 77034.83, "taker_buy_quote": 118876.53063 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 1.557, "high": 1.568, "low": 1.535, "close": 1.55, "volume": 132705.4, "close_time": 1761148799999, "quote_volume": 205818.19239, "trades": 1102, "taker_buy_base": 78461.35, "taker_buy_quote": 121770.08695 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.55, "high": 1.555, "low": 1.531, "close": 1.541, "volume": 107942.39, "close_time": 1761152399999, "quote_volume": 166545.76083, "trades": 1414, "taker_buy_base": 51253.12, "taker_buy_quote": 79041.41488 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 1.54, "high": 1.545, "low": 1.524, "close": 1.529, "volume": 45903.04, "close_time": 1761155999999, "quote_volume": 70451.11184, "trades": 537, "taker_buy_base": 20145.06, "taker_buy_quote": 30948.71813 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 1.528, "high": 1.535, "low": 1.52, "close": 1.522, "volume": 41846.8, "close_time": 1761159599999, "quote_volume": 63840.44432, "trades": 537, "taker_buy_base": 23387.9, "taker_buy_quote": 35677.17199 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 1.523, "high": 1.538, "low": 1.509, "close": 1.523, "volume": 69633.57, "close_time": 1761163199999, "quote_volume": 106077.83669, "trades": 807, "taker_buy_base": 31745.22, "taker_buy_quote": 48351.60148 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.522, "high": 1.526, "low": 1.503, "close": 1.506, "volume": 49173.93, "close_time": 1761166799999, "quote_volume": 74343.84232, "trades": 602, "taker_buy_base": 22531.96, "taker_buy_quote": 34074.53604 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 1.506, "high": 1.506, "low": 1.466, "close": 1.492, "volume": 187912.58, "close_time": 1761170399999, "quote_volume": 278918.06595, "trades": 1434, "taker_buy_base": 90891.87, "taker_buy_quote": 134773.61562 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 1.491, "high": 1.493, "low": 1.478, "close": 1.483, "volume": 39015.56, "close_time": 1761173999999, "quote_volume": 57984.66095, "trades": 401, "taker_buy_base": 18070.48, "taker_buy_quote": 26865.87613 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 1.483, "high": 1.518, "low": 1.483, "close": 1.513, "volume": 28983.8, "close_time": 1761177599999, "quote_volume": 43640.62706, "trades": 419, "taker_buy_base": 17091.82, "taker_buy_quote": 25725.24051 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.512, "high": 1.515, "low": 1.508, "close": 1.511, "volume": 12041.12, "close_time": 1761181199999, "quote_volume": 18200.46509, "trades": 169, "taker_buy_base": 6317.85, "taker_buy_quote": 9550.94418 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 1.511, "high": 1.519, "low": 1.507, "close": 1.512, "volume": 26380.11, "close_time": 1761184799999, "quote_volume": 39879.37173, "trades": 233, "taker_buy_base": 10886.66, "taker_buy_quote": 16452.62808 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 1.512, "high": 1.517, "low": 1.509, "close": 1.513, "volume": 10777.52, "close_time": 1761188399999, "quote_volume": 16312.04747, "trades": 125, "taker_buy_base": 7286.81, "taker_buy_quote": 11031.38021 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 1.512, "high": 1.518, "low": 1.509, "close": 1.516, "volume": 17184.48, "close_time": 1761191999999, "quote_volume": 26039.89531, "trades": 127, "taker_buy_base": 9847.75, "taker_buy_quote": 14929.45477 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.517, "high": 1.529, "low": 1.513, "close": 1.523, "volume": 31832.34, "close_time": 1761195599999, "quote_volume": 48438.86649, "trades": 527, "taker_buy_base": 20792.93, "taker_buy_quote": 31652.37738 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 1.524, "high": 1.53, "low": 1.519, "close": 1.525, "volume": 18655.4, "close_time": 1761199199999, "quote_volume": 28469.77272, "trades": 940, "taker_buy_base": 12066.0, "taker_buy_quote": 18411.95179 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 1.525, "high": 1.544, "low": 1.522, "close": 1.541, "volume": 30086.46, "close_time": 1761202799999, "quote_volume": 46237.77339, "trades": 485, "taker_buy_base": 19522.04, "taker_buy_quote": 30010.26194 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 1.541, "high": 1.543, "low": 1.534, "close": 1.542, "volume": 24838.95, "close_time": 1761206399999, "quote_volume": 38201.15269, "trades": 321, "taker_buy_base": 18344.53, "taker_buy_quote": 28211.59902 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.542, "high": 1.546, "low": 1.539, "close": 1.539, "volume": 22724.54, "close_time": 1761209999999, "quote_volume": 35067.99993, "trades": 248, "taker_buy_base": 8083.27, "taker_buy_quote": 12483.39486 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 1.54, "high": 1.546, "low": 1.539, "close": 1.543, "volume": 14496.54, "close_time": 1761213599999, "quote_volume": 22348.91188, "trades": 251, "taker_buy_base": 4578.09, "taker_buy_quote": 7063.9754 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 1.544, "high": 1.549, "low": 1.54, "close": 1.542, "volume": 19416.26, "close_time": 1761217199999, "quote_volume": 30006.32549, "trades": 298, "taker_buy_base": 7809.36, "taker_buy_quote": 12075.14034 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 1.541, "high": 1.541, "low": 1.528, "close": 1.533, "volume": 20881.26, "close_time": 1761220799999, "quote_volume": 32067.60847, "trades": 256, "taker_buy_base": 10405.22, "taker_buy_quote": 15968.32275 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.531, "high": 1.535, "low": 1.518, "close": 1.535, "volume": 19825.73, "close_time": 1761224399999, "quote_volume": 30309.55102, "trades": 301, "taker_buy_base": 7625.98, "taker_buy_quote": 11667.50851 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 1.536, "high": 1.55, "low": 1.528, "close": 1.543, "volume": 21772.88, "close_time": 1761227999999, "quote_volume": 33579.63648, "trades": 368, "taker_buy_base": 6311.19, "taker_buy_quote": 9744.41535 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 1.545, "high": 1.545, "low": 1.53, "close": 1.541, "volume": 24050.08, "close_time": 1761231599999, "quote_volume": 37000.39835, "trades": 300, "taker_buy_base": 12012.31, "taker_buy_quote": 18488.75147 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 1.541, "high": 1.559, "low": 1.534, "close": 1.548, "volume": 32901.72, "close_time": 1761235199999, "quote_volume": 50972.24261, "trades": 457, "taker_buy_base": 17727.27, "taker_buy_quote": 27465.69497 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.549, "high": 1.567, "low": 1.545, "close": 1.564, "volume": 28024.2, "close_time": 1761238799999, "quote_volume": 43521.90189, "trades": 249, "taker_buy_base": 17348.9, "taker_buy_quote": 26967.31495 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 1.565, "high": 1.578, "low": 1.55, "close": 1.574, "volume": 30658.89, "close_time": 1761242399999, "quote_volume": 47980.56851, "trades": 407, "taker_buy_base": 15376.85, "taker_buy_quote": 24041.35092 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 1.574, "high": 1.575, "low": 1.558, "close": 1.561, "volume": 10024.4, "close_time": 1761245999999, "quote_volume": 15698.61629, "trades": 211, "taker_buy_base": 5539.77, "taker_buy_quote": 8676.65551 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 1.56, "high": 1.561, "low": 1.552, "close": 1.559, "volume": 12897.4, "close_time": 1761249599999, "quote_volume": 20089.39498, "trades": 205, "taker_buy_base": 7522.54, "taker_buy_quote": 11716.87185 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.558, "high": 1.559, "low": 1.535, "close": 1.54, "volume": 25009.19, "close_time": 1761253199999, "quote_volume": 38693.68683, "trades": 301, "taker_buy_base": 6294.26, "taker_buy_quote": 9738.07855 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 1.54, "high": 1.565, "low": 1.537, "close": 1.547, "volume": 353452.23, "close_time": 1761256799999, "quote_volume": 548956.06154, "trades": 1744, "taker_buy_base": 251465.98, "taker_buy_quote": 390712.45291 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 1.547, "high": 1.561, "low": 1.546, "close": 1.56, "volume": 15777.25, "close_time": 1761260399999, "quote_volume": 24516.38937, "trades": 254, "taker_buy_base": 5457.11, "taker_buy_quote": 8479.93392 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 1.56, "high": 1.567, "low": 1.557, "close": 1.567, "volume": 24840.68, "close_time": 1761263999999, "quote_volume": 38784.77347, "trades": 273, "taker_buy_base": 15080.71, "taker_buy_quote": 23551.26422 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.568, "high": 1.58, "low": 1.561, "close": 1.575, "volume": 20362.4, "close_time": 1761267599999, "quote_volume": 31945.6159, "trades": 336, "taker_buy_base": 11100.02, "taker_buy_quote": 17419.4544 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 1.576, "high": 1.578, "low": 1.566, "close": 1.576, "volume": 17034.81, "close_time": 1761271199999, "quote_volume": 26799.03929, "trades": 338, "taker_buy_base": 8026.06, "taker_buy_quote": 12632.27295 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 1.577, "high": 1.577, "low": 1.567, "close": 1.572, "volume": 72614.98, "close_time": 1761274799999, "quote_volume": 114201.96811, "trades": 342, "taker_buy_base": 19909.24, "taker_buy_quote": 31290.12374 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 1.571, "high": 1.571, "low": 1.559, "close": 1.563, "volume": 24806.93, "close_time": 1761278399999, "quote_volume": 38797.02209, "trades": 233, "taker_buy_base": 10912.12, "taker_buy_quote": 17052.96053 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.563, "high": 1.596, "low": 1.56, "close": 1.593, "volume": 26006.41, "close_time": 1761281999999, "quote_volume": 41102.84215, "trades": 424, "taker_buy_base": 14524.02, "taker_buy_quote": 22965.53446 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 1.593, "high": 1.604, "low": 1.591, "close": 1.6, "volume": 29893.79, "close_time": 1761285599999, "quote_volume": 47735.59381, "trades": 483, "taker_buy_base": 12389.49, "taker_buy_quote": 19794.21526 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 1.599, "high": 1.6, "low": 1.593, "close": 1.6, "volume": 15074.69, "close_time": 1761289199999, "quote_volume": 24064.59893, "trades": 277, "taker_buy_base": 5636.0, "taker_buy_quote": 8997.03727 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 1.6, "high": 1.6, "low": 1.58, "close": 1.589, "volume": 40721.45, "close_time": 1761292799999, "quote_volume": 64699.60754, "trades": 396, "taker_buy_base": 18397.19, "taker_buy_quote": 29264.7462 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.59, "high": 1.61, "low": 1.586, "close": 1.602, "volume": 24389.92, "close_time": 1761296399999, "quote_volume": 38993.18332, "trades": 425, "taker_buy_base": 14039.93, "taker_buy_quote": 22444.9814 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 1.601, "high": 1.602, "low": 1.592, "close": 1.593, "volume": 21486.94, "close_time": 1761299999999, "quote_volume": 34322.79406, "trades": 172, "taker_buy_base": 5228.52, "taker_buy_quote": 8359.53408 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 1.593, "high": 1.594, "low": 1.583, "close": 1.586, "volume": 17715.57, "close_time": 1761303599999, "quote_volume": 28115.15582, "trades": 294, "taker_buy_base": 6414.8, "taker_buy_quote": 10181.29008 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 1.587, "high": 1.594, "low": 1.576, "close": 1.594, "volume": 35270.35, "close_time": 1761307199999, "quote_volume": 55909.7371, "trades": 552, "taker_buy_base": 19491.66, "taker_buy_quote": 30893.66332 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.595, "high": 1.63, "low": 1.591, "close": 1.605, "volume": 125192.55, "close_time": 1761310799999, "quote_volume": 201523.99334, "trades": 1616, "taker_buy_base": 66647.17, "taker_buy_quote": 107164.94741 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 1.605, "high": 1.607, "low": 1.584, "close": 1.593, "volume": 74257.58, "close_time": 1761314399999, "quote_volume": 118320.43539, "trades": 688, "taker_buy_base": 36749.21, "taker_buy_quote": 58567.81225 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 1.594, "high": 1.594, "low": 1.571, "close": 1.581, "volume": 76754.92, "close_time": 1761317999999, "quote_volume": 121317.13426, "trades": 680, "taker_buy_base": 28464.23, "taker_buy_quote": 44986.93945 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 1.582, "high": 1.588, "low": 1.571, "close": 1.575, "volume": 20776.19, "close_time": 1761321599999, "quote_volume": 32775.60764, "trades": 298, "taker_buy_base": 10541.61, "taker_buy_quote": 16619.80072 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.576, "high": 1.578, "low": 1.565, "close": 1.573, "volume": 53389.12, "close_time": 1761325199999, "quote_volume": 83847.17629, "trades": 330, "taker_buy_base": 14364.0, "taker_buy_quote": 22571.10465 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 1.574, "high": 1.584, "low": 1.573, "close": 1.578, "volume": 20562.11, "close_time": 1761328799999, "quote_volume": 32468.70377, "trades": 219, "taker_buy_base": 14733.24, "taker_buy_quote": 23258.07263 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 1.577, "high": 1.588, "low": 1.576, "close": 1.588, "volume": 7661.83, "close_time": 1761332399999, "quote_volume": 12136.46508, "trades": 131, "taker_buy_base": 3247.97, "taker_buy_quote": 5148.31395 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 1.589, "high": 1.602, "low": 1.589, "close": 1.597, "volume": 44618.99, "close_time": 1761335999999, "quote_volume": 71299.6984, "trades": 294, "taker_buy_base": 22179.39, "taker_buy_quote": 35441.82823 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.596, "high": 1.607, "low": 1.595, "close": 1.605, "volume": 13449.97, "close_time": 1761339599999, "quote_volume": 21530.16135, "trades": 146, "taker_buy_base": 9666.65, "taker_buy_quote": 15476.21762 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 1.607, "high": 1.612, "low": 1.604, "close": 1.61, "volume": 19927.59, "close_time": 1761343199999, "quote_volume": 32033.11985, "trades": 172, "taker_buy_base": 10180.59, "taker_buy_quote": 16361.1554 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 1.61, "high": 1.611, "low": 1.606, "close": 1.61, "volume": 4790.0, "close_time": 1761346799999, "quote_volume": 7706.44831, "trades": 78, "taker_buy_base": 1588.19, "taker_buy_quote": 2556.65185 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 1.61, "high": 1.61, "low": 1.603, "close": 1.607, "volume": 8339.57, "close_time": 1761350399999, "quote_volume": 13392.04186, "trades": 129, "taker_buy_base": 4407.62, "taker_buy_quote": 7079.52435 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.609, "high": 1.609, "low": 1.597, "close": 1.599, "volume": 7511.84, "close_time": 1761353999999, "quote_volume": 12032.12027, "trades": 142, "taker_buy_base": 3433.39, "taker_buy_quote": 5497.76802 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 1.6, "high": 1.607, "low": 1.596, "close": 1.597, "volume": 7569.73, "close_time": 1761357599999, "quote_volume": 12114.69612, "trades": 133, "taker_buy_base": 3703.67, "taker_buy_quote": 5928.81746 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 1.6, "high": 1.607, "low": 1.6, "close": 1.605, "volume": 10684.69, "close_time": 1761361199999, "quote_volume": 17121.23227, "trades": 124, "taker_buy_base": 7706.67, "taker_buy_quote": 12349.80754 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 1.605, "high": 1.605, "low": 1.591, "close": 1.594, "volume": 23764.58, "close_time": 1761364799999, "quote_volume": 37940.00745, "trades": 175, "taker_buy_base": 12038.6, "taker_buy_quote": 19238.72173 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.594, "high": 1.6, "low": 1.593, "close": 1.595, "volume": 14084.85, "close_time": 1761368399999, "quote_volume": 22501.51817, "trades": 118, "taker_buy_base": 8064.36, "taker_buy_quote": 12887.30367 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 1.594, "high": 1.598, "low": 1.592, "close": 1.597, "volume": 11354.69, "close_time": 1761371999999, "quote_volume": 18109.17668, "trades": 147, "taker_buy_base": 6275.01, "taker_buy_quote": 10008.81282 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 1.596, "high": 1.598, "low": 1.591, "close": 1.591, "volume": 5474.23, "close_time": 1761375599999, "quote_volume": 8726.52624, "trades": 114, "taker_buy_base": 2493.14, "taker_buy_quote": 3974.33308 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 1.592, "high": 1.603, "low": 1.591, "close": 1.594, "volume": 7304.13, "close_time": 1761379199999, "quote_volume": 11659.98574, "trades": 108, "taker_buy_base": 3703.57, "taker_buy_quote": 5918.64627 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.593, "high": 1.601, "low": 1.593, "close": 1.599, "volume": 9497.42, "close_time": 1761382799999, "quote_volume": 15172.27016, "trades": 109, "taker_buy_base": 5428.04, "taker_buy_quote": 8676.70619 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 1.599, "high": 1.6, "low": 1.591, "close": 1.592, "volume": 42591.66, "close_time": 1761386399999, "quote_volume": 67917.85574, "trades": 246, "taker_buy_base": 4892.64, "taker_buy_quote": 7804.84722 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 1.592, "high": 1.594, "low": 1.585, "close": 1.588, "volume": 8705.1, "close_time": 1761389999999, "quote_volume": 13825.13966, "trades": 128, "taker_buy_base": 2135.97, "taker_buy_quote": 3394.52134 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 1.587, "high": 1.592, "low": 1.586, "close": 1.589, "volume": 8426.43, "close_time": 1761393599999, "quote_volume": 13384.13193, "trades": 123, "taker_buy_base": 1891.45, "taker_buy_quote": 3006.87108 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.59, "high": 1.597, "low": 1.588, "close": 1.594, "volume": 5325.9, "close_time": 1761397199999, "quote_volume": 8486.61827, "trades": 130, "taker_buy_base": 2837.36, "taker_buy_quote": 4522.84162 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 1.594, "high": 1.596, "low": 1.588, "close": 1.592, "volume": 30589.71, "close_time": 1761400799999, "quote_volume": 48692.7039, "trades": 213, "taker_buy_base": 19892.87, "taker_buy_quote": 31668.21367 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 1.592, "high": 1.603, "low": 1.592, "close": 1.602, "volume": 30898.25, "close_time": 1761404399999, "quote_volume": 49422.87946, "trades": 298, "taker_buy_base": 21822.61, "taker_buy_quote": 34910.87824 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 1.602, "high": 1.602, "low": 1.592, "close": 1.596, "volume": 10270.05, "close_time": 1761407999999, "quote_volume": 16375.58506, "trades": 165, "taker_buy_base": 3591.16, "taker_buy_quote": 5727.92243 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.597, "high": 1.598, "low": 1.592, "close": 1.595, "volume": 9382.19, "close_time": 1761411599999, "quote_volume": 14970.47375, "trades": 112, "taker_buy_base": 3042.05, "taker_buy_quote": 4852.23475 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 1.593, "high": 1.6, "low": 1.593, "close": 1.598, "volume": 6623.6, "close_time": 1761415199999, "quote_volume": 10575.26137, "trades": 116, "taker_buy_base": 5373.99, "taker_buy_quote": 8580.40054 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 1.596, "high": 1.608, "low": 1.595, "close": 1.606, "volume": 22314.73, "close_time": 1761418799999, "quote_volume": 35716.03827, "trades": 149, "taker_buy_base": 14194.54, "taker_buy_quote": 22712.18185 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 1.605, "high": 1.608, "low": 1.601, "close": 1.606, "volume": 5458.05, "close_time": 1761422399999, "quote_volume": 8750.16798, "trades": 101, "taker_buy_base": 2541.46, "taker_buy_quote": 4075.02141 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.606, "high": 1.612, "low": 1.603, "close": 1.605, "volume": 20512.75, "close_time": 1761425999999, "quote_volume": 32978.90956, "trades": 200, "taker_buy_base": 9342.58, "taker_buy_quote": 15032.63076 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 1.605, "high": 1.607, "low": 1.599, "close": 1.601, "volume": 11397.8, "close_time": 1761429599999, "quote_volume": 18245.96677, "trades": 69, "taker_buy_base": 2822.36, "taker_buy_quote": 4522.71728 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 1.602, "high": 1.606, "low": 1.599, "close": 1.605, "volume": 6589.18, "close_time": 1761433199999, "quote_volume": 10565.5804, "trades": 114, "taker_buy_base": 3498.12, "taker_buy_quote": 5608.49951 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 1.605, "high": 1.605, "low": 1.597, "close": 1.6, "volume": 21432.21, "close_time": 1761436799999, "quote_volume": 34327.2843, "trades": 443, "taker_buy_base": 9063.21, "taker_buy_quote": 14510.66997 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.599, "high": 1.606, "low": 1.595, "close": 1.6, "volume": 23533.92, "close_time": 1761440399999, "quote_volume": 37663.80516, "trades": 331, "taker_buy_base": 14540.36, "taker_buy_quote": 23284.41295 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 1.6, "high": 1.603, "low": 1.591, "close": 1.595, "volume": 42727.3, "close_time": 1761443999999, "quote_volume": 68209.37742, "trades": 296, "taker_buy_base": 12196.44, "taker_buy_quote": 19493.62579 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 1.594, "high": 1.596, "low": 1.587, "close": 1.591, "volume": 25320.39, "close_time": 1761447599999, "quote_volume": 40286.27581, "trades": 199, "taker_buy_base": 6747.49, "taker_buy_quote": 10743.48613 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 1.59, "high": 1.591, "low": 1.581, "close": 1.585, "volume": 10999.61, "close_time": 1761451199999, "quote_volume": 17442.88867, "trades": 149, "taker_buy_base": 3426.94, "taker_buy_quote": 5432.06244 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.584, "high": 1.594, "low": 1.583, "close": 1.593, "volume": 7365.2, "close_time": 1761454799999, "quote_volume": 11706.84662, "trades": 134, "taker_buy_base": 3747.1, "taker_buy_quote": 5954.87025 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 1.592, "high": 1.603, "low": 1.59, "close": 1.603, "volume": 11382.28, "close_time": 1761458399999, "quote_volume": 18153.4922, "trades": 141, "taker_buy_base": 4376.81, "taker_buy_quote": 6979.19823 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 1.604, "high": 1.606, "low": 1.601, "close": 1.606, "volume": 7424.63, "close_time": 1761461999999, "quote_volume": 11904.33898, "trades": 147, "taker_buy_base": 4982.27, "taker_buy_quote": 7988.99652 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 1.605, "high": 1.611, "low": 1.6, "close": 1.61, "volume": 9006.14, "close_time": 1761465599999, "quote_volume": 14461.41342, "trades": 150, "taker_buy_base": 6445.31, "taker_buy_quote": 10355.40528 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.611, "high": 1.616, "low": 1.609, "close": 1.612, "volume": 36812.07, "close_time": 1761469199999, "quote_volume": 59288.29228, "trades": 218, "taker_buy_base": 20149.88, "taker_buy_quote": 32454.65504 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 1.613, "high": 1.628, "low": 1.607, "close": 1.619, "volume": 109234.23, "close_time": 1761472799999, "quote_volume": 177166.87917, "trades": 707, "taker_buy_base": 78205.99, "taker_buy_quote": 126880.44609 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 1.62, "high": 1.624, "low": 1.608, "close": 1.608, "volume": 23070.28, "close_time": 1761476399999, "quote_volume": 37275.7543, "trades": 234, "taker_buy_base": 13896.09, "taker_buy_quote": 22478.6553 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 1.608, "high": 1.63, "low": 1.605, "close": 1.628, "volume": 56074.36, "close_time": 1761479999999, "quote_volume": 90980.2272, "trades": 431, "taker_buy_base": 44229.81, "taker_buy_quote": 71777.21449 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.629, "high": 1.634, "low": 1.625, "close": 1.632, "volume": 52572.33, "close_time": 1761483599999, "quote_volume": 85665.68829, "trades": 516, "taker_buy_base": 27766.64, "taker_buy_quote": 45264.18094 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 1.633, "high": 1.639, "low": 1.628, "close": 1.632, "volume": 14711.81, "close_time": 1761487199999, "quote_volume": 24030.93942, "trades": 250, "taker_buy_base": 8710.81, "taker_buy_quote": 14230.51405 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 1.633, "high": 1.633, "low": 1.624, "close": 1.628, "volume": 17515.13, "close_time": 1761490799999, "quote_volume": 28506.04415, "trades": 240, "taker_buy_base": 4356.6, "taker_buy_quote": 7092.31294 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 1.628, "high": 1.632, "low": 1.622, "close": 1.632, "volume": 20396.57, "close_time": 1761494399999, "quote_volume": 33179.19612, "trades": 235, "taker_buy_base": 13082.12, "taker_buy_quote": 21288.36833 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.632, "high": 1.635, "low": 1.621, "close": 1.621, "volume": 25040.0, "close_time": 1761497999999, "quote_volume": 40719.02603, "trades": 318, "taker_buy_base": 14390.39, "taker_buy_quote": 23418.00663 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 1.622, "high": 1.626, "low": 1.622, "close": 1.624, "volume": 4895.8, "close_time": 1761501599999, "quote_volume": 7950.96466, "trades": 107, "taker_buy_base": 2072.01, "taker_buy_quote": 3365.99626 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 1.624, "high": 1.63, "low": 1.623, "close": 1.626, "volume": 6808.89, "close_time": 1761505199999, "quote_volume": 11077.10196, "trades": 141, "taker_buy_base": 4971.57, "taker_buy_quote": 8090.3036 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 1.627, "high": 1.627, "low": 1.619, "close": 1.621, "volume": 13027.78, "close_time": 1761508799999, "quote_volume": 21124.74815, "trades": 168, "taker_buy_base": 7011.58, "taker_buy_quote": 11374.29432 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.622, "high": 1.622, "low": 1.613, "close": 1.617, "volume": 24492.03, "close_time": 1761512399999, "quote_volume": 39595.33999, "trades": 177, "taker_buy_base": 11030.4, "taker_buy_quote": 17850.91322 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 1.616, "high": 1.624, "low": 1.61, "close": 1.624, "volume": 29867.2, "close_time": 1761515999999, "quote_volume": 48294.26973, "trades": 165, "taker_buy_base": 14435.04, "taker_buy_quote": 23362.47985 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 1.625, "high": 1.656, "low": 1.625, "close": 1.647, "volume": 58741.86, "close_time": 1761519599999, "quote_volume": 96557.63249, "trades": 514, "taker_buy_base": 32645.74, "taker_buy_quote": 53655.40849 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 1.648, "high": 1.65, "low": 1.636, "close": 1.636, "volume": 14436.95, "close_time": 1761523199999, "quote_volume": 23743.32912, "trades": 145, "taker_buy_base": 7191.97, "taker_buy_quote": 11835.36194 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.638, "high": 1.644, "low": 1.635, "close": 1.638, "volume": 22626.66, "close_time": 1761526799999, "quote_volume": 37080.56788, "trades": 393, "taker_buy_base": 11586.17, "taker_buy_quote": 18992.01058 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 1.636, "high": 1.647, "low": 1.635, "close": 1.645, "volume": 20940.87, "close_time": 1761530399999, "quote_volume": 34374.89745, "trades": 319, "taker_buy_base": 13558.22, "taker_buy_quote": 22262.52533 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 1.645, "high": 1.648, "low": 1.635, "close": 1.637, "volume": 19468.95, "close_time": 1761533999999, "quote_volume": 31947.20927, "trades": 305, "taker_buy_base": 5767.68, "taker_buy_quote": 9471.51789 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 1.637, "high": 1.642, "low": 1.632, "close": 1.636, "volume": 13864.1, "close_time": 1761537599999, "quote_volume": 22720.70632, "trades": 148, "taker_buy_base": 9651.66, "taker_buy_quote": 15821.31531 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.637, "high": 1.642, "low": 1.632, "close": 1.642, "volume": 8406.92, "close_time": 1761541199999, "quote_volume": 13755.7522, "trades": 117, "taker_buy_base": 5147.2, "taker_buy_quote": 8423.69912 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 1.642, "high": 1.657, "low": 1.638, "close": 1.643, "volume": 28289.47, "close_time": 1761544799999, "quote_volume": 46599.4023, "trades": 220, "taker_buy_base": 11638.07, "taker_buy_quote": 19175.79619 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 1.644, "high": 1.652, "low": 1.636, "close": 1.646, "volume": 19920.73, "close_time": 1761548399999, "quote_volume": 32740.11534, "trades": 163, "taker_buy_base": 8337.07, "taker_buy_quote": 13708.47557 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 1.646, "high": 1.652, "low": 1.628, "close": 1.642, "volume": 34252.73, "close_time": 1761551999999, "quote_volume": 56087.66456, "trades": 298, "taker_buy_base": 10799.75, "taker_buy_quote": 17692.56197 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.642, "high": 1.643, "low": 1.623, "close": 1.626, "volume": 36375.37, "close_time": 1761555599999, "quote_volume": 59401.09299, "trades": 282, "taker_buy_base": 14916.86, "taker_buy_quote": 24365.69854 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 1.624, "high": 1.626, "low": 1.608, "close": 1.612, "volume": 58099.85, "close_time": 1761559199999, "quote_volume": 93918.8859, "trades": 390, "taker_buy_base": 21260.64, "taker_buy_quote": 34359.5612 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 1.613, "high": 1.613, "low": 1.587, "close": 1.594, "volume": 418583.12, "close_time": 1761562799999, "quote_volume": 668878.62382, "trades": 1678, "taker_buy_base": 101040.87, "taker_buy_quote": 161414.31341 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 1.593, "high": 1.602, "low": 1.589, "close": 1.6, "volume": 43346.21, "close_time": 1761566399999, "quote_volume": 69237.5581, "trades": 420, "taker_buy_base": 25263.83, "taker_buy_quote": 40361.54351 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.6, "high": 1.603, "low": 1.588, "close": 1.589, "volume": 104895.05, "close_time": 1761569999999, "quote_volume": 167443.77487, "trades": 642, "taker_buy_base": 61930.52, "taker_buy_quote": 98913.71684 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 1.589, "high": 1.599, "low": 1.573, "close": 1.594, "volume": 70322.6, "close_time": 1761573599999, "quote_volume": 111622.41133, "trades": 515, "taker_buy_base": 33265.54, "taker_buy_quote": 52828.83829 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 1.594, "high": 1.596, "low": 1.578, "close": 1.588, "volume": 41586.8, "close_time": 1761577199999, "quote_volume": 65971.2287, "trades": 311, "taker_buy_base": 17735.21, "taker_buy_quote": 28122.8035 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 1.587, "high": 1.602, "low": 1.587, "close": 1.593, "volume": 27943.87, "close_time": 1761580799999, "quote_volume": 44589.03983, "trades": 314, "taker_buy_base": 16827.28, "taker_buy_quote": 26864.02987 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.594, "high": 1.625, "low": 1.594, "close": 1.623, "volume": 40157.16, "close_time": 1761584399999, "quote_volume": 64721.75893, "trades": 428, "taker_buy_base": 17959.17, "taker_buy_quote": 28956.72052 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 1.624, "high": 1.629, "low": 1.618, "close": 1.627, "volume": 32221.27, "close_time": 1761587999999, "quote_volume": 52291.46044, "trades": 353, "taker_buy_base": 15501.99, "taker_buy_quote": 25168.87067 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 1.628, "high": 1.629, "low": 1.618, "close": 1.62, "volume": 27315.6, "close_time": 1761591599999, "quote_volume": 44354.664, "trades": 304, "taker_buy_base": 11542.58, "taker_buy_quote": 18727.80128 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 1.62, "high": 1.621, "low": 1.604, "close": 1.606, "volume": 23460.97, "close_time": 1761595199999, "quote_volume": 37790.29142, "trades": 261, "taker_buy_base": 11261.24, "taker_buy_quote": 18161.36124 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.603, "high": 1.605, "low": 1.588, "close": 1.588, "volume": 37328.01, "close_time": 1761598799999, "quote_volume": 59576.41061, "trades": 323, "taker_buy_base": 17994.06, "taker_buy_quote": 28707.5083 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 1.589, "high": 1.601, "low": 1.585, "close": 1.594, "volume": 23592.84, "close_time": 1761602399999, "quote_volume": 37579.68288, "trades": 227, "taker_buy_base": 11667.58, "taker_buy_quote": 18575.21302 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 1.593, "high": 1.6, "low": 1.583, "close": 1.584, "volume": 15385.59, "close_time": 1761605999999, "quote_volume": 24487.24779, "trades": 175, "taker_buy_base": 7271.49, "taker_buy_quote": 11567.23667 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 1.585, "high": 1.585, "low": 1.572, "close": 1.574, "volume": 108372.41, "close_time": 1761609599999, "quote_volume": 171016.01857, "trades": 633, "taker_buy_base": 61773.53, "taker_buy_quote": 97466.47024 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.574, "high": 1.587, "low": 1.572, "close": 1.577, "volume": 160072.11, "close_time": 1761613199999, "quote_volume": 252611.81857, "trades": 940, "taker_buy_base": 115240.21, "taker_buy_quote": 181842.72585 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 1.578, "high": 1.587, "low": 1.578, "close": 1.585, "volume": 31996.76, "close_time": 1761616799999, "quote_volume": 50648.91883, "trades": 386, "taker_buy_base": 20541.75, "taker_buy_quote": 32516.33424 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 1.583, "high": 1.589, "low": 1.568, "close": 1.579, "volume": 53318.58, "close_time": 1761620399999, "quote_volume": 84215.7069, "trades": 643, "taker_buy_base": 28442.28, "taker_buy_quote": 44910.66221 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 1.579, "high": 1.585, "low": 1.572, "close": 1.58, "volume": 38072.68, "close_time": 1761623999999, "quote_volume": 60069.19025, "trades": 348, "taker_buy_base": 21778.04, "taker_buy_quote": 34364.72079 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.578, "high": 1.594, "low": 1.575, "close": 1.588, "volume": 34937.33, "close_time": 1761627599999, "quote_volume": 55381.06177, "trades": 292, "taker_buy_base": 18341.3, "taker_buy_quote": 29102.34623 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 1.589, "high": 1.625, "low": 1.576, "close": 1.578, "volume": 234190.96, "close_time": 1761631199999, "quote_volume": 374717.15701, "trades": 1716, "taker_buy_base": 113348.5, "taker_buy_quote": 181481.01249 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 1.578, "high": 1.604, "low": 1.566, "close": 1.604, "volume": 174465.02, "close_time": 1761634799999, "quote_volume": 275531.34794, "trades": 856, "taker_buy_base": 136308.77, "taker_buy_quote": 215123.26214 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 1.604, "high": 1.61, "low": 1.584, "close": 1.588, "volume": 37198.94, "close_time": 1761638399999, "quote_volume": 59338.65551, "trades": 355, "taker_buy_base": 14989.66, "taker_buy_quote": 23939.18843 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.587, "high": 1.597, "low": 1.583, "close": 1.593, "volume": 16815.34, "close_time": 1761641999999, "quote_volume": 26746.79058, "trades": 204, "taker_buy_base": 6034.15, "taker_buy_quote": 9593.99423 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 1.592, "high": 1.595, "low": 1.583, "close": 1.589, "volume": 14267.2, "close_time": 1761645599999, "quote_volume": 22654.30614, "trades": 186, "taker_buy_base": 4501.61, "taker_buy_quote": 7146.64876 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 1.588, "high": 1.601, "low": 1.579, "close": 1.6, "volume": 66385.42, "close_time": 1761649199999, "quote_volume": 105772.78031, "trades": 579, "taker_buy_base": 35084.9, "taker_buy_quote": 55891.4868 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 1.601, "high": 1.601, "low": 1.579, "close": 1.586, "volume": 113726.42, "close_time": 1761652799999, "quote_volume": 180575.31702, "trades": 701, "taker_buy_base": 36758.91, "taker_buy_quote": 58267.70452 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.586, "high": 1.593, "low": 1.576, "close": 1.591, "volume": 82765.41, "close_time": 1761656399999, "quote_volume": 130851.15566, "trades": 744, "taker_buy_base": 37976.78, "taker_buy_quote": 60060.52392 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 1.592, "high": 1.609, "low": 1.592, "close": 1.606, "volume": 48846.0, "close_time": 1761659999999, "quote_volume": 78334.28642, "trades": 453, "taker_buy_base": 27273.12, "taker_buy_quote": 43734.75501 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 1.607, "high": 1.61, "low": 1.56, "close": 1.587, "volume": 143533.9, "close_time": 1761663599999, "quote_volume": 226677.41093, "trades": 1172, "taker_buy_base": 51386.01, "taker_buy_quote": 81146.57909 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 1.588, "high": 1.596, "low": 1.579, "close": 1.586, "volume": 32686.41, "close_time": 1761667199999, "quote_volume": 51864.17516, "trades": 325, "taker_buy_base": 16189.09, "taker_buy_quote": 25685.80331 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.585, "high": 1.598, "low": 1.579, "close": 1.593, "volume": 56600.36, "close_time": 1761670799999, "quote_volume": 89908.07491, "trades": 622, "taker_buy_base": 36119.12, "taker_buy_quote": 57352.22242 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 1.594, "high": 1.597, "low": 1.584, "close": 1.59, "volume": 17706.34, "close_time": 1761674399999, "quote_volume": 28171.7778, "trades": 309, "taker_buy_base": 8904.98, "taker_buy_quote": 14173.59141 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 1.591, "high": 1.597, "low": 1.578, "close": 1.58, "volume": 11733.87, "close_time": 1761677999999, "quote_volume": 18638.05524, "trades": 180, "taker_buy_base": 6119.03, "taker_buy_quote": 9730.50881 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 1.58, "high": 1.581, "low": 1.547, "close": 1.553, "volume": 52494.26, "close_time": 1761681599999, "quote_volume": 81981.04356, "trades": 539, "taker_buy_base": 17155.57, "taker_buy_quote": 26790.27131 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.554, "high": 1.554, "low": 1.516, "close": 1.526, "volume": 193345.5, "close_time": 1761685199999, "quote_volume": 296035.34283, "trades": 1926, "taker_buy_base": 91276.25, "taker_buy_quote": 139693.63654 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 1.525, "high": 1.536, "low": 1.506, "close": 1.526, "volume": 120360.76, "close_time": 1761688799999, "quote_volume": 183034.14667, "trades": 1125, "taker_buy_base": 55760.66, "taker_buy_quote": 84804.0974 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 1.526, "high": 1.541, "low": 1.522, "close": 1.536, "volume": 30044.03, "close_time": 1761692399999, "quote_volume": 46044.0754, "trades": 329, "taker_buy_base": 14325.91, "taker_buy_quote": 21979.27563 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 1.536, "high": 1.537, "low": 1.529, "close": 1.53, "volume": 18080.17, "close_time": 1761695999999, "quote_volume": 27711.24759, "trades": 180, "taker_buy_base": 7894.93, "taker_buy_quote": 12099.8105 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.53, "high": 1.539, "low": 1.527, "close": 1.531, "volume": 18463.75, "close_time": 1761699599999, "quote_volume": 28304.1071, "trades": 311, "taker_buy_base": 10966.21, "taker_buy_quote": 16802.89192 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 1.53, "high": 1.547, "low": 1.529, "close": 1.542, "volume": 20277.53, "close_time": 1761703199999, "quote_volume": 31226.74213, "trades": 358, "taker_buy_base": 7093.5, "taker_buy_quote": 10923.07857 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 1.54, "high": 1.543, "low": 1.537, "close": 1.541, "volume": 41675.64, "close_time": 1761706799999, "quote_volume": 64128.52049, "trades": 301, "taker_buy_base": 21704.15, "taker_buy_quote": 33403.13319 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 1.54, "high": 1.542, "low": 1.533, "close": 1.538, "volume": 26467.01, "close_time": 1761710399999, "quote_volume": 40705.16698, "trades": 265, "taker_buy_base": 15069.32, "taker_buy_quote": 23186.30773 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.538, "high": 1.546, "low": 1.538, "close": 1.542, "volume": 20215.91, "close_time": 1761713999999, "quote_volume": 31159.14789, "trades": 209, "taker_buy_base": 11078.46, "taker_buy_quote": 17077.56815 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 1.54, "high": 1.554, "low": 1.538, "close": 1.546, "volume": 26984.02, "close_time": 1761717599999, "quote_volume": 41731.05861, "trades": 331, "taker_buy_base": 15031.18, "taker_buy_quote": 23252.05904 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 1.546, "high": 1.554, "low": 1.542, "close": 1.551, "volume": 32407.25, "close_time": 1761721199999, "quote_volume": 50169.62986, "trades": 553, "taker_buy_base": 24396.82, "taker_buy_quote": 37773.17041 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 1.549, "high": 1.555, "low": 1.542, "close": 1.546, "volume": 12417.49, "close_time": 1761724799999, "quote_volume": 19207.17004, "trades": 258, "taker_buy_base": 5287.55, "taker_buy_quote": 8180.73552 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.546, "high": 1.548, "low": 1.54, "close": 1.544, "volume": 7955.0, "close_time": 1761728399999, "quote_volume": 12285.68945, "trades": 134, "taker_buy_base": 2887.45, "taker_buy_quote": 4461.89766 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 1.545, "high": 1.55, "low": 1.541, "close": 1.546, "volume": 7433.84, "close_time": 1761731999999, "quote_volume": 11483.54591, "trades": 120, "taker_buy_base": 3564.92, "taker_buy_quote": 5503.96185 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 1.546, "high": 1.569, "low": 1.545, "close": 1.559, "volume": 48615.02, "close_time": 1761735599999, "quote_volume": 75616.00206, "trades": 420, "taker_buy_base": 30620.51, "taker_buy_quote": 47609.31269 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 1.56, "high": 1.572, "low": 1.557, "close": 1.568, "volume": 17133.39, "close_time": 1761739199999, "quote_volume": 26800.70423, "trades": 303, "taker_buy_base": 8280.77, "taker_buy_quote": 12947.44098 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.57, "high": 1.573, "low": 1.565, "close": 1.566, "volume": 25345.01, "close_time": 1761742799999, "quote_volume": 39745.45569, "trades": 259, "taker_buy_base": 7467.01, "taker_buy_quote": 11722.34519 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 1.567, "high": 1.583, "low": 1.567, "close": 1.571, "volume": 70234.7, "close_time": 1761746399999, "quote_volume": 110638.80867, "trades": 588, "taker_buy_base": 40176.28, "taker_buy_quote": 63270.24593 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 1.572, "high": 1.573, "low": 1.559, "close": 1.566, "volume": 66566.11, "close_time": 1761749999999, "quote_volume": 104175.82603, "trades": 452, "taker_buy_base": 24581.37, "taker_buy_quote": 38500.56921 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 1.566, "high": 1.568, "low": 1.539, "close": 1.546, "volume": 91387.22, "close_time": 1761753599999, "quote_volume": 142066.73599, "trades": 626, "taker_buy_base": 33005.95, "taker_buy_quote": 51329.82216 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.545, "high": 1.557, "low": 1.536, "close": 1.544, "volume": 33004.13, "close_time": 1761757199999, "quote_volume": 51102.98082, "trades": 406, "taker_buy_base": 16458.67, "taker_buy_quote": 25476.43785 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 1.543, "high": 1.574, "low": 1.54, "close": 1.574, "volume": 45389.68, "close_time": 1761760799999, "quote_volume": 70447.35192, "trades": 723, "taker_buy_base": 18285.99, "taker_buy_quote": 28356.57215 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 1.574, "high": 1.579, "low": 1.505, "close": 1.551, "volume": 336878.24, "close_time": 1761764399999, "quote_volume": 519511.23939, "trades": 3524, "taker_buy_base": 155013.82, "taker_buy_quote": 239121.98247 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 1.553, "high": 1.577, "low": 1.549, "close": 1.565, "volume": 105742.83, "close_time": 1761767999999, "quote_volume": 165349.32471, "trades": 1526, "taker_buy_base": 46685.28, "taker_buy_quote": 72999.84934 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.567, "high": 1.586, "low": 1.554, "close": 1.574, "volume": 62746.38, "close_time": 1761771599999, "quote_volume": 98545.40947, "trades": 1067, "taker_buy_base": 25346.68, "taker_buy_quote": 39846.39614 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 1.573, "high": 1.574, "low": 1.558, "close": 1.561, "volume": 35049.34, "close_time": 1761775199999, "quote_volume": 54869.09441, "trades": 646, "taker_buy_base": 12662.91, "taker_buy_quote": 19823.34601 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 1.563, "high": 1.568, "low": 1.551, "close": 1.554, "volume": 50687.98, "close_time": 1761778799999, "quote_volume": 78992.41608, "trades": 798, "taker_buy_base": 17024.36, "taker_buy_quote": 26554.88347 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 1.554, "high": 1.554, "low": 1.517, "close": 1.522, "volume": 75912.79, "close_time": 1761782399999, "quote_volume": 116306.9158, "trades": 1075, "taker_buy_base": 31868.34, "taker_buy_quote": 48783.01331 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.523, "high": 1.534, "low": 1.514, "close": 1.53, "volume": 58221.52, "close_time": 1761785999999, "quote_volume": 88899.66676, "trades": 948, "taker_buy_base": 24708.97, "taker_buy_quote": 37747.37318 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 1.529, "high": 1.531, "low": 1.52, "close": 1.524, "volume": 38089.39, "close_time": 1761789599999, "quote_volume": 58136.89031, "trades": 723, "taker_buy_base": 9422.03, "taker_buy_quote": 14382.96855 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 1.524, "high": 1.535, "low": 1.521, "close": 1.531, "volume": 36228.33, "close_time": 1761793199999, "quote_volume": 55412.37064, "trades": 686, "taker_buy_base": 13284.88, "taker_buy_quote": 20316.93338 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 1.531, "high": 1.531, "low": 1.51, "close": 1.516, "volume": 41935.0, "close_time": 1761796799999, "quote_volume": 63783.92753, "trades": 807, "taker_buy_base": 19038.85, "taker_buy_quote": 28942.86701 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.515, "high": 1.515, "low": 1.459, "close": 1.474, "volume": 247593.97, "close_time": 1761800399999, "quote_volume": 367502.78239, "trades": 2466, "taker_buy_base": 102217.73, "taker_buy_quote": 151535.93511 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 1.473, "high": 1.498, "low": 1.467, "close": 1.495, "volume": 109059.79, "close_time": 1761803999999, "quote_volume": 161321.92161, "trades": 1439, "taker_buy_base": 55196.67, "taker_buy_quote": 81716.84185 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 1.495, "high": 1.498, "low": 1.48, "close": 1.485, "volume": 77245.48, "close_time": 1761807599999, "quote_volume": 114936.90163, "trades": 947, "taker_buy_base": 32159.21, "taker_buy_quote": 47904.55971 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 1.486, "high": 1.506, "low": 1.482, "close": 1.497, "volume": 97055.16, "close_time": 1761811199999, "quote_volume": 145221.79379, "trades": 1125, "taker_buy_base": 61958.42, "taker_buy_quote": 92643.21832 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.497, "high": 1.498, "low": 1.479, "close": 1.48, "volume": 53747.33, "close_time": 1761814799999, "quote_volume": 79838.84732, "trades": 793, "taker_buy_base": 21283.06, "taker_buy_quote": 31646.54537 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 1.48, "high": 1.483, "low": 1.47, "close": 1.473, "volume": 72630.52, "close_time": 1761818399999, "quote_volume": 107117.89583, "trades": 990, "taker_buy_base": 24979.48, "taker_buy_quote": 36835.64484 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 1.474, "high": 1.48, "low": 1.465, "close": 1.468, "volume": 55178.71, "close_time": 1761821999999, "quote_volume": 81225.31757, "trades": 818, "taker_buy_base": 13073.28, "taker_buy_quote": 19253.58513 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 1.468, "high": 1.475, "low": 1.459, "close": 1.459, "volume": 61931.02, "close_time": 1761825599999, "quote_volume": 90914.43724, "trades": 915, "taker_buy_base": 23690.88, "taker_buy_quote": 34799.17526 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.46, "high": 1.465, "low": 1.426, "close": 1.439, "volume": 262996.78, "close_time": 1761829199999, "quote_volume": 379828.17505, "trades": 2538, "taker_buy_base": 113106.14, "taker_buy_quote": 163279.47206 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 1.438, "high": 1.439, "low": 1.402, "close": 1.409, "volume": 254600.04, "close_time": 1761832799999, "quote_volume": 362021.45632, "trades": 2612, "taker_buy_base": 126223.61, "taker_buy_quote": 179480.79823 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 1.409, "high": 1.42, "low": 1.405, "close": 1.411, "volume": 106926.41, "close_time": 1761836399999, "quote_volume": 151003.75699, "trades": 1276, "taker_buy_base": 49111.16, "taker_buy_quote": 69361.76808 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 1.411, "high": 1.414, "low": 1.387, "close": 1.398, "volume": 118948.34, "close_time": 1761839999999, "quote_volume": 166091.86262, "trades": 2580, "taker_buy_base": 58889.91, "taker_buy_quote": 82222.93909 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.398, "high": 1.404, "low": 1.384, "close": 1.397, "volume": 116519.56, "close_time": 1761843599999, "quote_volume": 162550.71624, "trades": 1463, "taker_buy_base": 56334.68, "taker_buy_quote": 78587.66448 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 1.396, "high": 1.396, "low": 1.365, "close": 1.383, "volume": 131564.49, "close_time": 1761847199999, "quote_volume": 181586.99383, "trades": 2062, "taker_buy_base": 58492.61, "taker_buy_quote": 80699.22517 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 1.384, "high": 1.388, "low": 1.359, "close": 1.366, "volume": 59178.52, "close_time": 1761850799999, "quote_volume": 81261.67232, "trades": 777, "taker_buy_base": 29245.75, "taker_buy_quote": 40112.46177 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 1.366, "high": 1.372, "low": 1.348, "close": 1.357, "volume": 125123.68, "close_time": 1761854399999, "quote_volume": 170091.77863, "trades": 1316, "taker_buy_base": 57472.25, "taker_buy_quote": 78208.1904 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.356, "high": 1.382, "low": 1.349, "close": 1.377, "volume": 100562.97, "close_time": 1761857999999, "quote_volume": 137269.71703, "trades": 1148, "taker_buy_base": 44907.25, "taker_buy_quote": 61196.56697 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 1.376, "high": 1.384, "low": 1.37, "close": 1.379, "volume": 41528.36, "close_time": 1761861599999, "quote_volume": 57140.09676, "trades": 330, "taker_buy_base": 20227.26, "taker_buy_quote": 27837.17189 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 1.38, "high": 1.39, "low": 1.378, "close": 1.39, "volume": 51473.83, "close_time": 1761865199999, "quote_volume": 71199.34554, "trades": 755, "taker_buy_base": 27010.14, "taker_buy_quote": 37365.45402 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 1.39, "high": 1.405, "low": 1.387, "close": 1.405, "volume": 67629.35, "close_time": 1761868799999, "quote_volume": 94473.2338, "trades": 919, "taker_buy_base": 34568.9, "taker_buy_quote": 48299.20646 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.404, "high": 1.415, "low": 1.4, "close": 1.413, "volume": 68612.82, "close_time": 1761872399999, "quote_volume": 96617.99381, "trades": 524, "taker_buy_base": 43490.93, "taker_buy_quote": 61250.96022 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 1.413, "high": 1.43, "low": 1.411, "close": 1.428, "volume": 51836.54, "close_time": 1761875999999, "quote_volume": 73714.74368, "trades": 512, "taker_buy_base": 27097.35, "taker_buy_quote": 38543.80227 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 1.43, "high": 1.436, "low": 1.421, "close": 1.431, "volume": 37077.62, "close_time": 1761879599999, "quote_volume": 53002.33765, "trades": 589, "taker_buy_base": 15778.25, "taker_buy_quote": 22554.89902 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 1.432, "high": 1.436, "low": 1.426, "close": 1.433, "volume": 21402.67, "close_time": 1761883199999, "quote_volume": 30620.41674, "trades": 168, "taker_buy_base": 11374.72, "taker_buy_quote": 16264.64935 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.433, "high": 1.461, "low": 1.431, "close": 1.452, "volume": 154324.43, "close_time": 1761886799999, "quote_volume": 223749.47768, "trades": 1167, "taker_buy_base": 85097.23, "taker_buy_quote": 123383.11885 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 1.452, "high": 1.452, "low": 1.441, "close": 1.443, "volume": 26972.83, "close_time": 1761890399999, "quote_volume": 38975.89761, "trades": 199, "taker_buy_base": 17180.99, "taker_buy_quote": 24815.16525 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 1.443, "high": 1.448, "low": 1.439, "close": 1.444, "volume": 22681.34, "close_time": 1761893999999, "quote_volume": 32757.77617, "trades": 151, "taker_buy_base": 7058.28, "taker_buy_quote": 10191.82278 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 1.445, "high": 1.446, "low": 1.437, "close": 1.442, "volume": 26864.14, "close_time": 1761897599999, "quote_volume": 38716.31669, "trades": 235, "taker_buy_base": 14124.1, "taker_buy_quote": 20364.78736 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.442, "high": 1.445, "low": 1.433, "close": 1.444, "volume": 22971.15, "close_time": 1761901199999, "quote_volume": 33061.7742, "trades": 268, "taker_buy_base": 7840.32, "taker_buy_quote": 11291.51451 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 1.444, "high": 1.448, "low": 1.433, "close": 1.435, "volume": 44979.1, "close_time": 1761904799999, "quote_volume": 64631.85425, "trades": 224, "taker_buy_base": 21305.86, "taker_buy_quote": 30624.95018 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 1.436, "high": 1.44, "low": 1.431, "close": 1.433, "volume": 18152.15, "close_time": 1761908399999, "quote_volume": 26067.48626, "trades": 148, "taker_buy_base": 8248.64, "taker_buy_quote": 11840.99958 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 1.434, "high": 1.455, "low": 1.428, "close": 1.454, "volume": 48834.65, "close_time": 1761911999999, "quote_volume": 70419.6593, "trades": 284, "taker_buy_base": 32965.72, "taker_buy_quote": 47567.32671 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.454, "high": 1.462, "low": 1.444, "close": 1.444, "volume": 50933.84, "close_time": 1761915599999, "quote_volume": 74020.76648, "trades": 334, "taker_buy_base": 22051.36, "taker_buy_quote": 32057.664 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 1.446, "high": 1.457, "low": 1.441, "close": 1.452, "volume": 34925.75, "close_time": 1761919199999, "quote_volume": 50632.95082, "trades": 306, "taker_buy_base": 17658.28, "taker_buy_quote": 25593.59744 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 1.454, "high": 1.461, "low": 1.444, "close": 1.457, "volume": 34543.18, "close_time": 1761922799999, "quote_volume": 50168.95093, "trades": 561, "taker_buy_base": 17417.8, "taker_buy_quote": 25285.69836 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 1.459, "high": 1.461, "low": 1.443, "close": 1.446, "volume": 35948.96, "close_time": 1761926399999, "quote_volume": 52207.57155, "trades": 995, "taker_buy_base": 9472.9, "taker_buy_quote": 13752.90095 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.446, "high": 1.449, "low": 1.412, "close": 1.415, "volume": 61098.95, "close_time": 1761929999999, "quote_volume": 87171.80031, "trades": 1076, "taker_buy_base": 17585.94, "taker_buy_quote": 25089.65948 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 1.415, "high": 1.419, "low": 1.402, "close": 1.411, "volume": 55240.24, "close_time": 1761933599999, "quote_volume": 77987.54513, "trades": 1080, "taker_buy_base": 22375.92, "taker_buy_quote": 31573.24369 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 1.412, "high": 1.429, "low": 1.407, "close": 1.418, "volume": 83854.65, "close_time": 1761937199999, "quote_volume": 118790.94491, "trades": 1062, "taker_buy_base": 35713.44, "taker_buy_quote": 50543.82623 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 1.418, "high": 1.446, "low": 1.41, "close": 1.436, "volume": 65625.64, "close_time": 1761940799999, "quote_volume": 93892.1538, "trades": 1088, "taker_buy_base": 28249.57, "taker_buy_quote": 40473.04195 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1.437, "high": 1.439, "low": 1.413, "close": 1.413, "volume": 38077.37, "close_time": 1761944399999, "quote_volume": 54312.09017, "trades": 735, "taker_buy_base": 12384.25, "taker_buy_quote": 17645.48941 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 1.414, "high": 1.421, "low": 1.411, "close": 1.414, "volume": 39671.15, "close_time": 1761947999999, "quote_volume": 56197.10294, "trades": 579, "taker_buy_base": 16674.96, "taker_buy_quote": 23630.12453 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 1.416, "high": 1.421, "low": 1.411, "close": 1.415, "volume": 73389.22, "close_time": 1761951599999, "quote_volume": 103874.49849, "trades": 858, "taker_buy_base": 21670.34, "taker_buy_quote": 30693.0057 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 1.415, "high": 1.42, "low": 1.414, "close": 1.416, "volume": 27390.83, "close_time": 1761955199999, "quote_volume": 38826.64365, "trades": 569, "taker_buy_base": 6248.72, "taker_buy_quote": 8859.35394 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.417, "high": 1.422, "low": 1.406, "close": 1.42, "volume": 112598.43, "close_time": 1761958799999, "quote_volume": 158999.2181, "trades": 1276, "taker_buy_base": 23810.81, "taker_buy_quote": 33647.98637 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 1.42, "high": 1.425, "low": 1.411, "close": 1.411, "volume": 34403.08, "close_time": 1761962399999, "quote_volume": 48850.7916, "trades": 692, "taker_buy_base": 14403.15, "taker_buy_quote": 20450.26882 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 1.412, "high": 1.42, "low": 1.405, "close": 1.42, "volume": 35978.12, "close_time": 1761965999999, "quote_volume": 50763.56614, "trades": 640, "taker_buy_base": 15085.0, "taker_buy_quote": 21299.12544 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 1.419, "high": 1.423, "low": 1.417, "close": 1.417, "volume": 23793.53, "close_time": 1761969599999, "quote_volume": 33789.77164, "trades": 557, "taker_buy_base": 8527.38, "taker_buy_quote": 12109.75588 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.417, "high": 1.418, "low": 1.405, "close": 1.408, "volume": 46654.37, "close_time": 1761973199999, "quote_volume": 65775.06947, "trades": 682, "taker_buy_base": 17687.41, "taker_buy_quote": 24927.81896 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 1.409, "high": 1.409, "low": 1.399, "close": 1.4, "volume": 59019.48, "close_time": 1761976799999, "quote_volume": 82902.49697, "trades": 653, "taker_buy_base": 19037.79, "taker_buy_quote": 26743.62686 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 1.4, "high": 1.407, "low": 1.399, "close": 1.404, "volume": 46218.56, "close_time": 1761980399999, "quote_volume": 64838.02146, "trades": 673, "taker_buy_base": 23782.61, "taker_buy_quote": 33361.42845 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 1.405, "high": 1.42, "low": 1.403, "close": 1.418, "volume": 35331.53, "close_time": 1761983999999, "quote_volume": 49903.13917, "trades": 668, "taker_buy_base": 15432.48, "taker_buy_quote": 21806.25118 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.418, "high": 1.441, "low": 1.412, "close": 1.437, "volume": 185077.82, "close_time": 1761987599999, "quote_volume": 263757.59639, "trades": 1665, "taker_buy_base": 100763.6, "taker_buy_quote": 143723.12091 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 1.438, "high": 1.451, "low": 1.424, "close": 1.427, "volume": 122761.43, "close_time": 1761991199999, "quote_volume": 176741.10287, "trades": 1279, "taker_buy_base": 60238.77, "taker_buy_quote": 86780.40705 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 1.427, "high": 1.438, "low": 1.423, "close": 1.434, "volume": 43831.76, "close_time": 1761994799999, "quote_volume": 62761.53396, "trades": 707, "taker_buy_base": 20706.03, "taker_buy_quote": 29654.08589 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 1.434, "high": 1.439, "low": 1.429, "close": 1.432, "volume": 32358.7, "close_time": 1761998399999, "quote_volume": 46376.67674, "trades": 640, "taker_buy_base": 11864.43, "taker_buy_quote": 17007.74085 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.432, "high": 1.442, "low": 1.432, "close": 1.433, "volume": 99857.8, "close_time": 1762001999999, "quote_volume": 143619.54542, "trades": 1526, "taker_buy_base": 48729.83, "taker_buy_quote": 70133.42068 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 1.433, "high": 1.436, "low": 1.418, "close": 1.426, "volume": 76143.12, "close_time": 1762005599999, "quote_volume": 108587.51928, "trades": 930, "taker_buy_base": 18487.89, "taker_buy_quote": 26408.39514 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 1.428, "high": 1.429, "low": 1.409, "close": 1.414, "volume": 53049.75, "close_time": 1762009199999, "quote_volume": 75084.17417, "trades": 831, "taker_buy_base": 18235.27, "taker_buy_quote": 25808.42752 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 1.414, "high": 1.427, "low": 1.413, "close": 1.425, "volume": 52168.65, "close_time": 1762012799999, "quote_volume": 74068.63755, "trades": 927, "taker_buy_base": 20642.15, "taker_buy_quote": 29295.8168 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1.427, "high": 1.441, "low": 1.422, "close": 1.436, "volume": 77409.27, "close_time": 1762016399999, "quote_volume": 110994.39059, "trades": 612, "taker_buy_base": 57693.62, "taker_buy_quote": 82767.74228 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 1.435, "high": 1.446, "low": 1.431, "close": 1.442, "volume": 55984.86, "close_time": 1762019999999, "quote_volume": 80602.10994, "trades": 544, "taker_buy_base": 35866.54, "taker_buy_quote": 51626.52858 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 1.442, "high": 1.445, "low": 1.438, "close": 1.445, "volume": 18722.22, "close_time": 1762023599999, "quote_volume": 26990.77808, "trades": 209, "taker_buy_base": 6673.96, "taker_buy_quote": 9623.40597 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 1.444, "high": 1.447, "low": 1.438, "close": 1.446, "volume": 21451.3, "close_time": 1762027199999, "quote_volume": 30931.59589, "trades": 213, "taker_buy_base": 14011.72, "taker_buy_quote": 20205.12379 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.447, "high": 1.459, "low": 1.446, "close": 1.455, "volume": 23958.8, "close_time": 1762030799999, "quote_volume": 34820.82349, "trades": 231, "taker_buy_base": 9922.2, "taker_buy_quote": 14424.16845 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 1.455, "high": 1.457, "low": 1.439, "close": 1.439, "volume": 28074.67, "close_time": 1762034399999, "quote_volume": 40713.49926, "trades": 293, "taker_buy_base": 12979.86, "taker_buy_quote": 18822.85416 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 1.439, "high": 1.454, "low": 1.439, "close": 1.454, "volume": 23011.9, "close_time": 1762037999999, "quote_volume": 33308.04443, "trades": 228, "taker_buy_base": 12096.48, "taker_buy_quote": 17508.64038 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 1.453, "high": 1.453, "low": 1.445, "close": 1.452, "volume": 14898.92, "close_time": 1762041599999, "quote_volume": 21579.47864, "trades": 151, "taker_buy_base": 9491.82, "taker_buy_quote": 13747.89012 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.452, "high": 1.452, "low": 1.443, "close": 1.443, "volume": 15035.1, "close_time": 1762045199999, "quote_volume": 21737.17682, "trades": 163, "taker_buy_base": 7342.8, "taker_buy_quote": 10610.65453 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 1.443, "high": 1.445, "low": 1.436, "close": 1.441, "volume": 27880.43, "close_time": 1762048799999, "quote_volume": 40182.90033, "trades": 277, "taker_buy_base": 6083.65, "taker_buy_quote": 8764.05261 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 1.441, "high": 1.452, "low": 1.439, "close": 1.447, "volume": 24413.33, "close_time": 1762052399999, "quote_volume": 35297.07554, "trades": 139, "taker_buy_base": 9399.3, "taker_buy_quote": 13571.87329 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 1.446, "high": 1.447, "low": 1.438, "close": 1.439, "volume": 22237.79, "close_time": 1762055999999, "quote_volume": 32080.16395, "trades": 196, "taker_buy_base": 13550.45, "taker_buy_quote": 19547.7185 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1.44, "high": 1.46, "low": 1.438, "close": 1.458, "volume": 28890.31, "close_time": 1762059599999, "quote_volume": 41956.9253, "trades": 265, "taker_buy_base": 16998.8, "taker_buy_quote": 24697.5294 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 1.457, "high": 1.47, "low": 1.451, "close": 1.469, "volume": 50247.73, "close_time": 1762063199999, "quote_volume": 73372.76438, "trades": 262, "taker_buy_base": 16828.09, "taker_buy_quote": 24566.58859 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 1.47, "high": 1.473, "low": 1.465, "close": 1.473, "volume": 18433.54, "close_time": 1762066799999, "quote_volume": 27094.40431, "trades": 206, "taker_buy_base": 13417.89, "taker_buy_quote": 19717.03818 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 1.474, "high": 1.483, "low": 1.469, "close": 1.479, "volume": 43120.89, "close_time": 1762070399999, "quote_volume": 63659.35676, "trades": 266, "taker_buy_base": 22889.05, "taker_buy_quote": 33811.09898 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.479, "high": 1.48, "low": 1.464, "close": 1.466, "volume": 33584.99, "close_time": 1762073999999, "quote_volume": 49526.94327, "trades": 369, "taker_buy_base": 14352.06, "taker_buy_quote": 21185.91379 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 1.466, "high": 1.475, "low": 1.456, "close": 1.458, "volume": 32989.99, "close_time": 1762077599999, "quote_volume": 48330.88111, "trades": 315, "taker_buy_base": 18914.75, "taker_buy_quote": 27729.11156 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 1.46, "high": 1.466, "low": 1.447, "close": 1.456, "volume": 51162.34, "close_time": 1762081199999, "quote_volume": 74452.82391, "trades": 405, "taker_buy_base": 22484.93, "taker_buy_quote": 32713.96378 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 1.455, "high": 1.489, "low": 1.451, "close": 1.487, "volume": 69325.33, "close_time": 1762084799999, "quote_volume": 102130.71466, "trades": 407, "taker_buy_base": 41123.93, "taker_buy_quote": 60590.19086 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.489, "high": 1.489, "low": 1.474, "close": 1.48, "volume": 75952.81, "close_time": 1762088399999, "quote_volume": 112560.42781, "trades": 520, "taker_buy_base": 31371.24, "taker_buy_quote": 46502.15999 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 1.48, "high": 1.48, "low": 1.46, "close": 1.468, "volume": 37600.33, "close_time": 1762091999999, "quote_volume": 55172.81801, "trades": 385, "taker_buy_base": 17785.86, "taker_buy_quote": 26083.27625 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 1.467, "high": 1.469, "low": 1.426, "close": 1.433, "volume": 142684.83, "close_time": 1762095599999, "quote_volume": 205887.67929, "trades": 1167, "taker_buy_base": 59292.16, "taker_buy_quote": 85600.57426 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 1.431, "high": 1.441, "low": 1.419, "close": 1.431, "volume": 96023.4, "close_time": 1762099199999, "quote_volume": 137258.63665, "trades": 908, "taker_buy_base": 47608.27, "taker_buy_quote": 68085.20097 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.43, "high": 1.441, "low": 1.416, "close": 1.438, "volume": 82460.5, "close_time": 1762102799999, "quote_volume": 117874.94702, "trades": 613, "taker_buy_base": 35925.83, "taker_buy_quote": 51327.19956 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 1.439, "high": 1.441, "low": 1.43, "close": 1.436, "volume": 34401.51, "close_time": 1762106399999, "quote_volume": 49363.36354, "trades": 199, "taker_buy_base": 21754.75, "taker_buy_quote": 31232.55051 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 1.435, "high": 1.437, "low": 1.429, "close": 1.429, "volume": 20345.67, "close_time": 1762109999999, "quote_volume": 29136.66819, "trades": 132, "taker_buy_base": 7739.47, "taker_buy_quote": 11083.80107 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 1.429, "high": 1.431, "low": 1.413, "close": 1.423, "volume": 35727.33, "close_time": 1762113599999, "quote_volume": 50851.00736, "trades": 182, "taker_buy_base": 10855.51, "taker_buy_quote": 15453.58698 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.422, "high": 1.433, "low": 1.421, "close": 1.431, "volume": 14727.62, "close_time": 1762117199999, "quote_volume": 20993.96471, "trades": 105, "taker_buy_base": 8204.31, "taker_buy_quote": 11692.76284 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 1.432, "high": 1.44, "low": 1.428, "close": 1.436, "volume": 47565.24, "close_time": 1762120799999, "quote_volume": 68295.85769, "trades": 248, "taker_buy_base": 38081.84, "taker_buy_quote": 54703.20252 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 1.436, "high": 1.443, "low": 1.431, "close": 1.438, "volume": 21426.25, "close_time": 1762124399999, "quote_volume": 30789.76506, "trades": 205, "taker_buy_base": 7029.12, "taker_buy_quote": 10094.65872 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 1.44, "high": 1.471, "low": 1.44, "close": 1.468, "volume": 73289.93, "close_time": 1762127999999, "quote_volume": 106936.11488, "trades": 651, "taker_buy_base": 39161.22, "taker_buy_quote": 57132.95989 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.469, "high": 1.469, "low": 1.437, "close": 1.437, "volume": 30547.44, "close_time": 1762131599999, "quote_volume": 44445.40872, "trades": 279, "taker_buy_base": 19471.24, "taker_buy_quote": 28323.55154 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 1.436, "high": 1.442, "low": 1.42, "close": 1.424, "volume": 57642.23, "close_time": 1762135199999, "quote_volume": 82222.98239, "trades": 297, "taker_buy_base": 10159.72, "taker_buy_quote": 14537.82808 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 1.425, "high": 1.426, "low": 1.397, "close": 1.407, "volume": 113860.68, "close_time": 1762138799999, "quote_volume": 160167.41628, "trades": 1056, "taker_buy_base": 49726.47, "taker_buy_quote": 69924.14598 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 1.407, "high": 1.411, "low": 1.356, "close": 1.36, "volume": 210410.01, "close_time": 1762142399999, "quote_volume": 289707.29495, "trades": 1996, "taker_buy_base": 110825.22, "taker_buy_quote": 152644.45195 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.359, "high": 1.359, "low": 1.334, "close": 1.351, "volume": 227162.54, "close_time": 1762145999999, "quote_volume": 305347.89325, "trades": 1630, "taker_buy_base": 129015.26, "taker_buy_quote": 173433.38954 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 1.352, "high": 1.364, "low": 1.336, "close": 1.338, "volume": 77153.6, "close_time": 1762149599999, "quote_volume": 104299.89894, "trades": 915, "taker_buy_base": 40093.81, "taker_buy_quote": 54177.82752 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 1.337, "high": 1.346, "low": 1.32, "close": 1.338, "volume": 139362.0, "close_time": 1762153199999, "quote_volume": 185982.52797, "trades": 1181, "taker_buy_base": 53150.86, "taker_buy_quote": 70961.81367 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 1.337, "high": 1.353, "low": 1.333, "close": 1.345, "volume": 50836.92, "close_time": 1762156799999, "quote_volume": 68322.31787, "trades": 480, "taker_buy_base": 27510.76, "taker_buy_quote": 36990.18306 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.345, "high": 1.352, "low": 1.336, "close": 1.345, "volume": 67397.09, "close_time": 1762160399999, "quote_volume": 90618.05117, "trades": 464, "taker_buy_base": 34977.87, "taker_buy_quote": 47064.96691 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 1.343, "high": 1.363, "low": 1.329, "close": 1.329, "volume": 84240.98, "close_time": 1762163999999, "quote_volume": 113387.89992, "trades": 588, "taker_buy_base": 34639.33, "taker_buy_quote": 46652.68374 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 1.331, "high": 1.338, "low": 1.311, "close": 1.317, "volume": 129311.19, "close_time": 1762167599999, "quote_volume": 171321.07696, "trades": 810, "taker_buy_base": 64120.9, "taker_buy_quote": 85016.14981 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 1.317, "high": 1.339, "low": 1.317, "close": 1.328, "volume": 89278.73, "close_time": 1762171199999, "quote_volume": 118843.66223, "trades": 648, "taker_buy_base": 50800.53, "taker_buy_quote": 67609.95316 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.329, "high": 1.341, "low": 1.328, "close": 1.336, "volume": 81846.28, "close_time": 1762174799999, "quote_volume": 109471.29926, "trades": 442, "taker_buy_base": 27747.95, "taker_buy_quote": 37056.54642 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 1.334, "high": 1.348, "low": 1.327, "close": 1.336, "volume": 99853.66, "close_time": 1762178399999, "quote_volume": 133314.24026, "trades": 680, "taker_buy_base": 56386.69, "taker_buy_quote": 75254.27488 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 1.337, "high": 1.354, "low": 1.333, "close": 1.345, "volume": 80143.47, "close_time": 1762181999999, "quote_volume": 107558.36965, "trades": 665, "taker_buy_base": 40094.83, "taker_buy_quote": 53803.5371 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 1.346, "high": 1.348, "low": 1.212, "close": 1.238, "volume": 800392.41, "close_time": 1762185599999, "quote_volume": 1013947.39527, "trades": 5918, "taker_buy_base": 376458.38, "taker_buy_quote": 476996.9524 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.239, "high": 1.272, "low": 1.221, "close": 1.27, "volume": 234148.83, "close_time": 1762189199999, "quote_volume": 292906.51435, "trades": 2076, "taker_buy_base": 120650.45, "taker_buy_quote": 151225.06387 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 1.269, "high": 1.298, "low": 1.266, "close": 1.293, "volume": 144603.34, "close_time": 1762192799999, "quote_volume": 185699.88137, "trades": 997, "taker_buy_base": 78649.24, "taker_buy_quote": 100989.60511 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 1.293, "high": 1.293, "low": 1.263, "close": 1.265, "volume": 68584.11, "close_time": 1762196399999, "quote_volume": 87751.60348, "trades": 449, "taker_buy_base": 26425.41, "taker_buy_quote": 33750.70836 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 1.265, "high": 1.268, "low": 1.25, "close": 1.25, "volume": 53591.53, "close_time": 1762199999999, "quote_volume": 67535.03438, "trades": 512, "taker_buy_base": 21153.83, "taker_buy_quote": 26670.58123 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.251, "high": 1.253, "low": 1.229, "close": 1.235, "volume": 93672.38, "close_time": 1762203599999, "quote_volume": 116338.17679, "trades": 936, "taker_buy_base": 42588.2, "taker_buy_quote": 52866.63099 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 1.235, "high": 1.254, "low": 1.228, "close": 1.253, "volume": 90919.73, "close_time": 1762207199999, "quote_volume": 112962.59143, "trades": 759, "taker_buy_base": 51798.09, "taker_buy_quote": 64390.56575 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 1.252, "high": 1.253, "low": 1.23, "close": 1.239, "volume": 53986.34, "close_time": 1762210799999, "quote_volume": 66979.87098, "trades": 393, "taker_buy_base": 25682.25, "taker_buy_quote": 31860.46147 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 1.238, "high": 1.256, "low": 1.228, "close": 1.255, "volume": 42446.69, "close_time": 1762214399999, "quote_volume": 52868.06656, "trades": 381, "taker_buy_base": 20411.0, "taker_buy_quote": 25430.41715 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.255, "high": 1.275, "low": 1.244, "close": 1.267, "volume": 77212.1, "close_time": 1762217999999, "quote_volume": 97348.30922, "trades": 574, "taker_buy_base": 42824.74, "taker_buy_quote": 53965.85435 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 1.268, "high": 1.276, "low": 1.261, "close": 1.266, "volume": 55730.95, "close_time": 1762221599999, "quote_volume": 70746.74488, "trades": 515, "taker_buy_base": 27489.13, "taker_buy_quote": 34894.81701 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 1.265, "high": 1.272, "low": 1.262, "close": 1.269, "volume": 37606.92, "close_time": 1762225199999, "quote_volume": 47678.56551, "trades": 364, "taker_buy_base": 23271.95, "taker_buy_quote": 29500.7083 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 1.269, "high": 1.282, "low": 1.264, "close": 1.28, "volume": 84417.03, "close_time": 1762228799999, "quote_volume": 107773.79303, "trades": 695, "taker_buy_base": 41592.04, "taker_buy_quote": 53122.26811 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.281, "high": 1.285, "low": 1.268, "close": 1.269, "volume": 126342.03, "close_time": 1762232399999, "quote_volume": 161225.86538, "trades": 870, "taker_buy_base": 55318.03, "taker_buy_quote": 70581.27861 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 1.269, "high": 1.273, "low": 1.207, "close": 1.214, "volume": 332194.02, "close_time": 1762235999999, "quote_volume": 407935.11939, "trades": 1967, "taker_buy_base": 155142.01, "taker_buy_quote": 190393.47394 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 1.213, "high": 1.264, "low": 1.213, "close": 1.235, "volume": 232984.12, "close_time": 1762239599999, "quote_volume": 288821.69225, "trades": 1663, "taker_buy_base": 135889.24, "taker_buy_quote": 168685.92887 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 1.234, "high": 1.235, "low": 1.207, "close": 1.214, "volume": 184518.13, "close_time": 1762243199999, "quote_volume": 225252.12124, "trades": 1197, "taker_buy_base": 92485.87, "taker_buy_quote": 112927.0344 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.215, "high": 1.243, "low": 1.208, "close": 1.227, "volume": 123750.16, "close_time": 1762246799999, "quote_volume": 151393.70337, "trades": 983, "taker_buy_base": 58554.19, "taker_buy_quote": 71669.29493 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 1.227, "high": 1.228, "low": 1.213, "close": 1.222, "volume": 275815.59, "close_time": 1762250399999, "quote_volume": 336717.20156, "trades": 2601, "taker_buy_base": 177275.43, "taker_buy_quote": 216435.38465 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 1.224, "high": 1.233, "low": 1.221, "close": 1.228, "volume": 99339.96, "close_time": 1762253999999, "quote_volume": 121962.95778, "trades": 850, "taker_buy_base": 52402.25, "taker_buy_quote": 64315.23457 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 1.228, "high": 1.241, "low": 1.226, "close": 1.23, "volume": 106778.3, "close_time": 1762257599999, "quote_volume": 131621.259, "trades": 741, "taker_buy_base": 54776.83, "taker_buy_quote": 67516.91636 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.23, "high": 1.23, "low": 1.213, "close": 1.218, "volume": 63668.35, "close_time": 1762261199999, "quote_volume": 77689.79002, "trades": 429, "taker_buy_base": 32769.56, "taker_buy_quote": 39992.5296 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 1.218, "high": 1.222, "low": 1.205, "close": 1.215, "volume": 104112.2, "close_time": 1762264799999, "quote_volume": 126559.27509, "trades": 761, "taker_buy_base": 52093.44, "taker_buy_quote": 63317.05376 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 1.216, "high": 1.254, "low": 1.204, "close": 1.244, "volume": 201044.69, "close_time": 1762268399999, "quote_volume": 246500.54714, "trades": 1691, "taker_buy_base": 103091.12, "taker_buy_quote": 126456.34974 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 1.245, "high": 1.258, "low": 1.229, "close": 1.234, "volume": 186145.44, "close_time": 1762271999999, "quote_volume": 231954.6856, "trades": 1651, "taker_buy_base": 95409.64, "taker_buy_quote": 118834.53476 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.234, "high": 1.243, "low": 1.208, "close": 1.211, "volume": 130401.3, "close_time": 1762275599999, "quote_volume": 159773.44181, "trades": 1342, "taker_buy_base": 53176.55, "taker_buy_quote": 65229.73518 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 1.21, "high": 1.211, "low": 1.172, "close": 1.202, "volume": 309026.35, "close_time": 1762279199999, "quote_volume": 369192.89842, "trades": 2742, "taker_buy_base": 145840.65, "taker_buy_quote": 174164.83494 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 1.202, "high": 1.203, "low": 1.15, "close": 1.177, "volume": 385666.16, "close_time": 1762282799999, "quote_volume": 450045.93183, "trades": 2772, "taker_buy_base": 162661.83, "taker_buy_quote": 189921.63713 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 1.176, "high": 1.19, "low": 1.164, "close": 1.168, "volume": 180043.32, "close_time": 1762286399999, "quote_volume": 211847.8486, "trades": 1633, "taker_buy_base": 104072.53, "taker_buy_quote": 122472.44282 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.169, "high": 1.178, "low": 1.109, "close": 1.159, "volume": 466173.41, "close_time": 1762289999999, "quote_volume": 532860.83239, "trades": 3276, "taker_buy_base": 223756.52, "taker_buy_quote": 255630.94848 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 1.161, "high": 1.166, "low": 1.109, "close": 1.164, "volume": 393586.16, "close_time": 1762293599999, "quote_volume": 447534.13683, "trades": 2949, "taker_buy_base": 201627.41, "taker_buy_quote": 229270.14554 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 1.164, "high": 1.206, "low": 1.155, "close": 1.197, "volume": 285743.64, "close_time": 1762297199999, "quote_volume": 338498.98454, "trades": 2287, "taker_buy_base": 155025.93, "taker_buy_quote": 183790.67181 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 1.197, "high": 1.206, "low": 1.182, "close": 1.186, "volume": 120942.27, "close_time": 1762300799999, "quote_volume": 144177.2818, "trades": 874, "taker_buy_base": 42746.45, "taker_buy_quote": 50992.15757 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.186, "high": 1.189, "low": 1.165, "close": 1.172, "volume": 110191.02, "close_time": 1762304399999, "quote_volume": 129526.23153, "trades": 774, "taker_buy_base": 45508.5, "taker_buy_quote": 53536.82465 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 1.172, "high": 1.172, "low": 1.122, "close": 1.164, "volume": 152301.67, "close_time": 1762307999999, "quote_volume": 174301.57214, "trades": 1575, "taker_buy_base": 62666.57, "taker_buy_quote": 71715.12642 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 1.165, "high": 1.209, "low": 1.165, "close": 1.208, "volume": 180426.65, "close_time": 1762311599999, "quote_volume": 214685.87936, "trades": 1210, "taker_buy_base": 99520.25, "taker_buy_quote": 118437.64878 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 1.209, "high": 1.217, "low": 1.204, "close": 1.209, "volume": 64494.25, "close_time": 1762315199999, "quote_volume": 78059.20844, "trades": 885, "taker_buy_base": 31753.71, "taker_buy_quote": 38443.26179 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.21, "high": 1.214, "low": 1.198, "close": 1.21, "volume": 65977.21, "close_time": 1762318799999, "quote_volume": 79611.82555, "trades": 934, "taker_buy_base": 32082.31, "taker_buy_quote": 38728.42318 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 1.211, "high": 1.223, "low": 1.208, "close": 1.212, "volume": 81559.41, "close_time": 1762322399999, "quote_volume": 99147.88376, "trades": 680, "taker_buy_base": 36240.11, "taker_buy_quote": 44081.70558 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 1.211, "high": 1.219, "low": 1.206, "close": 1.218, "volume": 60341.66, "close_time": 1762325999999, "quote_volume": 73116.32737, "trades": 536, "taker_buy_base": 28842.52, "taker_buy_quote": 34960.01249 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 1.219, "high": 1.22, "low": 1.207, "close": 1.217, "volume": 45896.81, "close_time": 1762329599999, "quote_volume": 55785.95817, "trades": 448, "taker_buy_base": 24579.69, "taker_buy_quote": 29875.47386 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.216, "high": 1.216, "low": 1.195, "close": 1.203, "volume": 39411.71, "close_time": 1762333199999, "quote_volume": 47449.82364, "trades": 424, "taker_buy_base": 19568.59, "taker_buy_quote": 23556.46411 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 1.202, "high": 1.215, "low": 1.202, "close": 1.213, "volume": 36911.47, "close_time": 1762336799999, "quote_volume": 44693.93958, "trades": 344, "taker_buy_base": 21583.76, "taker_buy_quote": 26134.24073 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 1.212, "high": 1.213, "low": 1.195, "close": 1.196, "volume": 52179.92, "close_time": 1762340399999, "quote_volume": 62989.17749, "trades": 534, "taker_buy_base": 28227.18, "taker_buy_quote": 34084.62094 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 1.195, "high": 1.224, "low": 1.195, "close": 1.223, "volume": 56797.42, "close_time": 1762343999999, "quote_volume": 68899.29905, "trades": 505, "taker_buy_base": 28808.94, "taker_buy_quote": 34905.04981 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.224, "high": 1.236, "low": 1.219, "close": 1.231, "volume": 50488.93, "close_time": 1762347599999, "quote_volume": 62013.24522, "trades": 512, "taker_buy_base": 25112.77, "taker_buy_quote": 30841.289 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 1.231, "high": 1.241, "low": 1.223, "close": 1.237, "volume": 46260.44, "close_time": 1762351199999, "quote_volume": 56974.41788, "trades": 408, "taker_buy_base": 20744.32, "taker_buy_quote": 25567.23612 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 1.236, "high": 1.24, "low": 1.218, "close": 1.231, "volume": 56745.51, "close_time": 1762354799999, "quote_volume": 69805.21267, "trades": 444, "taker_buy_base": 22951.11, "taker_buy_quote": 28232.32134 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 1.232, "high": 1.238, "low": 1.227, "close": 1.237, "volume": 59714.86, "close_time": 1762358399999, "quote_volume": 73610.89165, "trades": 517, "taker_buy_base": 24157.04, "taker_buy_quote": 29793.90594 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.237, "high": 1.239, "low": 1.222, "close": 1.237, "volume": 81105.92, "close_time": 1762361999999, "quote_volume": 99800.93712, "trades": 964, "taker_buy_base": 37754.93, "taker_buy_quote": 46459.04593 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 1.237, "high": 1.237, "low": 1.223, "close": 1.228, "volume": 55347.66, "close_time": 1762365599999, "quote_volume": 68011.44636, "trades": 763, "taker_buy_base": 18832.66, "taker_buy_quote": 23154.35444 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 1.227, "high": 1.241, "low": 1.225, "close": 1.235, "volume": 60646.84, "close_time": 1762369199999, "quote_volume": 74734.57381, "trades": 797, "taker_buy_base": 23858.69, "taker_buy_quote": 29361.96558 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 1.235, "high": 1.237, "low": 1.225, "close": 1.226, "volume": 54553.88, "close_time": 1762372799999, "quote_volume": 67192.15815, "trades": 799, "taker_buy_base": 22049.95, "taker_buy_quote": 27170.10971 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.228, "high": 1.231, "low": 1.21, "close": 1.214, "volume": 88877.24, "close_time": 1762376399999, "quote_volume": 108351.01214, "trades": 1498, "taker_buy_base": 23130.48, "taker_buy_quote": 28230.31804 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 1.214, "high": 1.221, "low": 1.207, "close": 1.216, "volume": 54099.84, "close_time": 1762379999999, "quote_volume": 65643.70899, "trades": 822, "taker_buy_base": 23706.41, "taker_buy_quote": 28778.57089 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 1.216, "high": 1.226, "low": 1.213, "close": 1.225, "volume": 34326.97, "close_time": 1762383599999, "quote_volume": 41839.33288, "trades": 599, "taker_buy_base": 16968.95, "taker_buy_quote": 20692.94253 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 1.225, "high": 1.227, "low": 1.219, "close": 1.219, "volume": 58510.46, "close_time": 1762387199999, "quote_volume": 71618.27438, "trades": 715, "taker_buy_base": 19156.01, "taker_buy_quote": 23449.50206 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.22, "high": 1.221, "low": 1.21, "close": 1.213, "volume": 66590.67, "close_time": 1762390799999, "quote_volume": 80882.84457, "trades": 761, "taker_buy_base": 24823.75, "taker_buy_quote": 30163.02442 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 1.212, "high": 1.212, "low": 1.191, "close": 1.2, "volume": 118742.09, "close_time": 1762394399999, "quote_volume": 142319.46963, "trades": 1479, "taker_buy_base": 38035.64, "taker_buy_quote": 45567.52096 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 1.201, "high": 1.211, "low": 1.19, "close": 1.205, "volume": 94800.57, "close_time": 1762397999999, "quote_volume": 113771.36959, "trades": 1449, "taker_buy_base": 36218.52, "taker_buy_quote": 43479.46037 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 1.206, "high": 1.215, "low": 1.189, "close": 1.199, "volume": 361171.97, "close_time": 1762401599999, "quote_volume": 433836.26467, "trades": 2210, "taker_buy_base": 195568.75, "taker_buy_quote": 234668.09379 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.199, "high": 1.206, "low": 1.184, "close": 1.193, "volume": 282104.05, "close_time": 1762405199999, "quote_volume": 336384.01091, "trades": 2524, "taker_buy_base": 102496.47, "taker_buy_quote": 122299.17513 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 1.193, "high": 1.194, "low": 1.17, "close": 1.17, "volume": 96400.59, "close_time": 1762408799999, "quote_volume": 113958.32959, "trades": 927, "taker_buy_base": 27411.3, "taker_buy_quote": 32359.50016 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 1.17, "high": 1.181, "low": 1.169, "close": 1.177, "volume": 58117.63, "close_time": 1762412399999, "quote_volume": 68346.08642, "trades": 716, "taker_buy_base": 23030.77, "taker_buy_quote": 27081.77108 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 1.178, "high": 1.183, "low": 1.168, "close": 1.173, "volume": 112909.07, "close_time": 1762415999999, "quote_volume": 132721.88624, "trades": 1104, "taker_buy_base": 53631.42, "taker_buy_quote": 63047.5008 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.171, "high": 1.177, "low": 1.165, "close": 1.174, "volume": 72246.49, "close_time": 1762419599999, "quote_volume": 84657.32887, "trades": 891, "taker_buy_base": 28283.38, "taker_buy_quote": 33140.59712 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 1.174, "high": 1.179, "low": 1.169, "close": 1.171, "volume": 63547.74, "close_time": 1762423199999, "quote_volume": 74629.65816, "trades": 942, "taker_buy_base": 31208.38, "taker_buy_quote": 36636.67016 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 1.171, "high": 1.182, "low": 1.164, "close": 1.177, "volume": 68692.6, "close_time": 1762426799999, "quote_volume": 80688.49526, "trades": 827, "taker_buy_base": 27885.13, "taker_buy_quote": 32741.31897 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 1.177, "high": 1.183, "low": 1.169, "close": 1.178, "volume": 39028.6, "close_time": 1762430399999, "quote_volume": 45897.03052, "trades": 623, "taker_buy_base": 15970.92, "taker_buy_quote": 18788.48045 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.178, "high": 1.181, "low": 1.163, "close": 1.164, "volume": 48097.33, "close_time": 1762433999999, "quote_volume": 56230.39459, "trades": 712, "taker_buy_base": 25212.13, "taker_buy_quote": 29469.15161 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 1.164, "high": 1.197, "low": 1.163, "close": 1.19, "volume": 48285.97, "close_time": 1762437599999, "quote_volume": 57086.67862, "trades": 803, "taker_buy_base": 22118.54, "taker_buy_quote": 26190.24601 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 1.19, "high": 1.191, "low": 1.163, "close": 1.167, "volume": 89466.55, "close_time": 1762441199999, "quote_volume": 105179.51246, "trades": 1059, "taker_buy_base": 42455.16, "taker_buy_quote": 49904.37861 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 1.165, "high": 1.182, "low": 1.146, "close": 1.154, "volume": 116294.23, "close_time": 1762444799999, "quote_volume": 134994.16908, "trades": 1379, "taker_buy_base": 55163.65, "taker_buy_quote": 64074.75204 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.155, "high": 1.162, "low": 1.137, "close": 1.154, "volume": 79952.59, "close_time": 1762448399999, "quote_volume": 91964.73386, "trades": 1058, "taker_buy_base": 33213.12, "taker_buy_quote": 38224.41865 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 1.154, "high": 1.186, "low": 1.154, "close": 1.184, "volume": 81379.21, "close_time": 1762451999999, "quote_volume": 95237.35624, "trades": 813, "taker_buy_base": 47544.3, "taker_buy_quote": 55623.10946 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 1.182, "high": 1.209, "low": 1.173, "close": 1.203, "volume": 91557.64, "close_time": 1762455599999, "quote_volume": 109264.74389, "trades": 747, "taker_buy_base": 45981.44, "taker_buy_quote": 54790.85948 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 1.203, "high": 1.228, "low": 1.201, "close": 1.226, "volume": 179967.08, "close_time": 1762459199999, "quote_volume": 218544.44227, "trades": 1277, "taker_buy_base": 89051.49, "taker_buy_quote": 108208.18688 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.227, "high": 1.241, "low": 1.211, "close": 1.224, "volume": 169460.68, "close_time": 1762462799999, "quote_volume": 208072.42665, "trades": 1585, "taker_buy_base": 86098.15, "taker_buy_quote": 105747.93952 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 1.224, "high": 1.24, "low": 1.211, "close": 1.234, "volume": 152142.04, "close_time": 1762466399999, "quote_volume": 187099.38417, "trades": 1037, "taker_buy_base": 65384.85, "taker_buy_quote": 80287.21484 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 1.234, "high": 1.235, "low": 1.22, "close": 1.233, "volume": 51758.29, "close_time": 1762469999999, "quote_volume": 63554.25329, "trades": 390, "taker_buy_base": 31406.84, "taker_buy_quote": 38564.10973 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 1.234, "high": 1.234, "low": 1.218, "close": 1.233, "volume": 58324.37, "close_time": 1762473599999, "quote_volume": 71527.1631, "trades": 425, "taker_buy_base": 22437.25, "taker_buy_quote": 27519.16921 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.233, "high": 1.267, "low": 1.233, "close": 1.261, "volume": 215369.41, "close_time": 1762477199999, "quote_volume": 269659.28288, "trades": 1469, "taker_buy_base": 136242.14, "taker_buy_quote": 170638.3369 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 1.261, "high": 1.273, "low": 1.245, "close": 1.26, "volume": 171696.85, "close_time": 1762480799999, "quote_volume": 215802.0807, "trades": 1162, "taker_buy_base": 84757.09, "taker_buy_quote": 106510.73528 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 1.26, "high": 1.271, "low": 1.247, "close": 1.271, "volume": 120167.49, "close_time": 1762484399999, "quote_volume": 151165.24767, "trades": 622, "taker_buy_base": 60159.68, "taker_buy_quote": 75738.2288 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 1.272, "high": 1.295, "low": 1.268, "close": 1.29, "volume": 174891.5, "close_time": 1762487999999, "quote_volume": 224863.92637, "trades": 922, "taker_buy_base": 116519.6, "taker_buy_quote": 149772.83272 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.291, "high": 1.295, "low": 1.273, "close": 1.284, "volume": 135578.7, "close_time": 1762491599999, "quote_volume": 174113.17148, "trades": 737, "taker_buy_base": 64624.45, "taker_buy_quote": 83009.06573 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 1.285, "high": 1.314, "low": 1.283, "close": 1.313, "volume": 136513.23, "close_time": 1762495199999, "quote_volume": 177592.15059, "trades": 807, "taker_buy_base": 85706.79, "taker_buy_quote": 111587.05045 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 1.312, "high": 1.321, "low": 1.307, "close": 1.313, "volume": 197328.04, "close_time": 1762498799999, "quote_volume": 259362.26371, "trades": 1076, "taker_buy_base": 96994.36, "taker_buy_quote": 127515.08648 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 1.314, "high": 1.347, "low": 1.313, "close": 1.346, "volume": 253836.87, "close_time": 1762502399999, "quote_volume": 337191.54195, "trades": 1218, "taker_buy_base": 158864.99, "taker_buy_quote": 211163.2494 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.346, "high": 1.351, "low": 1.319, "close": 1.329, "volume": 242375.97, "close_time": 1762505999999, "quote_volume": 324163.69604, "trades": 1368, "taker_buy_base": 104227.48, "taker_buy_quote": 139446.80225 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 1.329, "high": 1.329, "low": 1.295, "close": 1.313, "volume": 211273.28, "close_time": 1762509599999, "quote_volume": 276676.95159, "trades": 1700, "taker_buy_base": 80148.45, "taker_buy_quote": 104870.10399 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 1.313, "high": 1.331, "low": 1.304, "close": 1.316, "volume": 179461.79, "close_time": 1762513199999, "quote_volume": 236703.9206, "trades": 1236, "taker_buy_base": 95578.72, "taker_buy_quote": 126111.2662 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 1.314, "high": 1.314, "low": 1.283, "close": 1.3, "volume": 163978.29, "close_time": 1762516799999, "quote_volume": 212212.67392, "trades": 1328, "taker_buy_base": 72867.27, "taker_buy_quote": 94301.85286 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.301, "high": 1.305, "low": 1.257, "close": 1.265, "volume": 288183.58, "close_time": 1762520399999, "quote_volume": 369322.19792, "trades": 1220, "taker_buy_base": 100432.14, "taker_buy_quote": 128426.65212 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 1.264, "high": 1.289, "low": 1.259, "close": 1.282, "volume": 83409.07, "close_time": 1762523999999, "quote_volume": 106279.3438, "trades": 673, "taker_buy_base": 40515.44, "taker_buy_quote": 51669.07288 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 1.282, "high": 1.32, "low": 1.261, "close": 1.314, "volume": 174386.56, "close_time": 1762527599999, "quote_volume": 225831.78601, "trades": 1513, "taker_buy_base": 97850.99, "taker_buy_quote": 126741.01047 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 1.315, "high": 1.345, "low": 1.3, "close": 1.339, "volume": 320773.26, "close_time": 1762531199999, "quote_volume": 424096.83423, "trades": 2684, "taker_buy_base": 169388.77, "taker_buy_quote": 224070.61147 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.34, "high": 1.433, "low": 1.335, "close": 1.431, "volume": 546560.01, "close_time": 1762534799999, "quote_volume": 761542.33267, "trades": 4041, "taker_buy_base": 304227.53, "taker_buy_quote": 423384.91031 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 1.432, "high": 1.475, "low": 1.412, "close": 1.467, "volume": 814687.51, "close_time": 1762538399999, "quote_volume": 1179685.19719, "trades": 6017, "taker_buy_base": 411380.45, "taker_buy_quote": 595661.17497 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 1.468, "high": 1.515, "low": 1.467, "close": 1.492, "volume": 665367.32, "close_time": 1762541999999, "quote_volume": 996588.73443, "trades": 5437, "taker_buy_base": 319922.63, "taker_buy_quote": 478887.8898 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 1.492, "high": 1.513, "low": 1.479, "close": 1.49, "volume": 181822.34, "close_time": 1762545599999, "quote_volume": 271970.31109, "trades": 2117, "taker_buy_base": 75289.64, "taker_buy_quote": 112619.59159 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.491, "high": 1.496, "low": 1.474, "close": 1.482, "volume": 143786.39, "close_time": 1762549199999, "quote_volume": 213353.45569, "trades": 1578, "taker_buy_base": 64228.67, "taker_buy_quote": 95295.12358 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 1.482, "high": 1.53, "low": 1.482, "close": 1.525, "volume": 385632.63, "close_time": 1762552799999, "quote_volume": 582754.78355, "trades": 2985, "taker_buy_base": 191426.86, "taker_buy_quote": 289235.55915 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 1.526, "high": 1.529, "low": 1.504, "close": 1.515, "volume": 173786.25, "close_time": 1762556399999, "quote_volume": 263342.79881, "trades": 1543, "taker_buy_base": 62419.61, "taker_buy_quote": 94630.04631 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 1.514, "high": 1.519, "low": 1.484, "close": 1.505, "volume": 169130.86, "close_time": 1762559999999, "quote_volume": 253772.97444, "trades": 1684, "taker_buy_base": 72704.09, "taker_buy_quote": 109114.3051 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.504, "high": 1.561, "low": 1.488, "close": 1.491, "volume": 317732.96, "close_time": 1762563599999, "quote_volume": 486304.11813, "trades": 3332, "taker_buy_base": 160994.66, "taker_buy_quote": 246689.27552 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 1.49, "high": 1.526, "low": 1.485, "close": 1.508, "volume": 155552.56, "close_time": 1762567199999, "quote_volume": 234675.25516, "trades": 1591, "taker_buy_base": 65363.78, "taker_buy_quote": 98556.69958 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 1.508, "high": 1.533, "low": 1.485, "close": 1.495, "volume": 209153.06, "close_time": 1762570799999, "quote_volume": 315336.83374, "trades": 1850, "taker_buy_base": 71561.19, "taker_buy_quote": 108188.11409 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 1.496, "high": 1.524, "low": 1.475, "close": 1.475, "volume": 143408.18, "close_time": 1762574399999, "quote_volume": 215149.74853, "trades": 1547, "taker_buy_base": 62994.7, "taker_buy_quote": 94553.65182 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.475, "high": 1.505, "low": 1.475, "close": 1.487, "volume": 113504.37, "close_time": 1762577999999, "quote_volume": 169393.78646, "trades": 1317, "taker_buy_base": 64730.7, "taker_buy_quote": 96662.96662 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 1.486, "high": 1.493, "low": 1.443, "close": 1.444, "volume": 163251.55, "close_time": 1762581599999, "quote_volume": 239034.44192, "trades": 2297, "taker_buy_base": 60766.35, "taker_buy_quote": 88864.88247 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 1.446, "high": 1.449, "low": 1.424, "close": 1.439, "volume": 142914.15, "close_time": 1762585199999, "quote_volume": 205324.7891, "trades": 2136, "taker_buy_base": 62643.73, "taker_buy_quote": 89997.90509 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 1.438, "high": 1.445, "low": 1.419, "close": 1.435, "volume": 125816.68, "close_time": 1762588799999, "quote_volume": 180427.05201, "trades": 1848, "taker_buy_base": 52063.98, "taker_buy_quote": 74797.85251 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.435, "high": 1.46, "low": 1.421, "close": 1.447, "volume": 165395.94, "close_time": 1762592399999, "quote_volume": 238718.17558, "trades": 1709, "taker_buy_base": 67503.32, "taker_buy_quote": 97545.6576 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 1.446, "high": 1.449, "low": 1.414, "close": 1.42, "volume": 224182.96, "close_time": 1762595999999, "quote_volume": 321528.76974, "trades": 2120, "taker_buy_base": 88312.36, "taker_buy_quote": 126612.17794 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 1.42, "high": 1.442, "low": 1.419, "close": 1.436, "volume": 84797.25, "close_time": 1762599599999, "quote_volume": 121121.17479, "trades": 1002, "taker_buy_base": 39547.93, "taker_buy_quote": 56502.72485 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 1.436, "high": 1.452, "low": 1.427, "close": 1.444, "volume": 104838.46, "close_time": 1762603199999, "quote_volume": 151041.70163, "trades": 1249, "taker_buy_base": 61530.61, "taker_buy_quote": 88651.38676 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.442, "high": 1.447, "low": 1.427, "close": 1.436, "volume": 83312.1, "close_time": 1762606799999, "quote_volume": 119616.52754, "trades": 1232, "taker_buy_base": 38019.35, "taker_buy_quote": 54585.01429 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 1.436, "high": 1.441, "low": 1.412, "close": 1.424, "volume": 210448.37, "close_time": 1762610399999, "quote_volume": 300390.26556, "trades": 2063, "taker_buy_base": 93442.2, "taker_buy_quote": 133324.36095 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 1.425, "high": 1.429, "low": 1.397, "close": 1.42, "volume": 242531.93, "close_time": 1762613999999, "quote_volume": 343000.41302, "trades": 2430, "taker_buy_base": 99732.7, "taker_buy_quote": 141060.20043 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 1.42, "high": 1.459, "low": 1.402, "close": 1.449, "volume": 555121.48, "close_time": 1762617599999, "quote_volume": 792348.78897, "trades": 4031, "taker_buy_base": 280991.61, "taker_buy_quote": 401251.1025 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.449, "high": 1.454, "low": 1.413, "close": 1.419, "volume": 689548.71, "close_time": 1762621199999, "quote_volume": 989640.88376, "trades": 4736, "taker_buy_base": 326829.72, "taker_buy_quote": 469306.01763 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 1.417, "high": 1.426, "low": 1.408, "close": 1.41, "volume": 234562.81, "close_time": 1762624799999, "quote_volume": 331694.33837, "trades": 1114, "taker_buy_base": 115487.38, "taker_buy_quote": 163365.59067 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 1.41, "high": 1.431, "low": 1.41, "close": 1.422, "volume": 130633.53, "close_time": 1762628399999, "quote_volume": 185598.36662, "trades": 604, "taker_buy_base": 79168.04, "taker_buy_quote": 112460.7723 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 1.42, "high": 1.443, "low": 1.408, "close": 1.436, "volume": 127751.9, "close_time": 1762631999999, "quote_volume": 182102.4547, "trades": 803, "taker_buy_base": 69796.4, "taker_buy_quote": 99480.21841 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.436, "high": 1.52, "low": 1.432, "close": 1.517, "volume": 803884.0, "close_time": 1762635599999, "quote_volume": 1192163.25093, "trades": 6193, "taker_buy_base": 484519.64, "taker_buy_quote": 718629.18534 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 1.514, "high": 1.519, "low": 1.475, "close": 1.482, "volume": 438287.4, "close_time": 1762639199999, "quote_volume": 654746.59493, "trades": 3089, "taker_buy_base": 203690.58, "taker_buy_quote": 304089.2672 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 1.482, "high": 1.496, "low": 1.472, "close": 1.481, "volume": 78695.5, "close_time": 1762642799999, "quote_volume": 116786.79125, "trades": 605, "taker_buy_base": 38895.73, "taker_buy_quote": 57734.07954 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 1.481, "high": 1.485, "low": 1.461, "close": 1.48, "volume": 148517.42, "close_time": 1762646399999, "quote_volume": 218815.33489, "trades": 914, "taker_buy_base": 52214.93, "taker_buy_quote": 76961.26733 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.48, "high": 1.481, "low": 1.441, "close": 1.444, "volume": 241596.96, "close_time": 1762649999999, "quote_volume": 352386.84661, "trades": 1397, "taker_buy_base": 123317.87, "taker_buy_quote": 179947.56664 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 1.444, "high": 1.453, "low": 1.437, "close": 1.443, "volume": 188473.51, "close_time": 1762653599999, "quote_volume": 272316.94405, "trades": 847, "taker_buy_base": 121545.05, "taker_buy_quote": 175605.08123 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 1.442, "high": 1.442, "low": 1.384, "close": 1.388, "volume": 186187.32, "close_time": 1762657199999, "quote_volume": 261719.33569, "trades": 1589, "taker_buy_base": 75903.53, "taker_buy_quote": 106628.46948 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 1.387, "high": 1.395, "low": 1.365, "close": 1.372, "volume": 168288.98, "close_time": 1762660799999, "quote_volume": 232966.70797, "trades": 1561, "taker_buy_base": 82803.3, "taker_buy_quote": 114613.18053 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.372, "high": 1.396, "low": 1.371, "close": 1.384, "volume": 111920.16, "close_time": 1762664399999, "quote_volume": 154965.59924, "trades": 1018, "taker_buy_base": 77369.96, "taker_buy_quote": 107251.32297 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 1.383, "high": 1.388, "low": 1.378, "close": 1.384, "volume": 55986.59, "close_time": 1762667999999, "quote_volume": 77427.36522, "trades": 567, "taker_buy_base": 24841.0, "taker_buy_quote": 34368.00779 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 1.385, "high": 1.398, "low": 1.376, "close": 1.382, "volume": 102385.35, "close_time": 1762671599999, "quote_volume": 142020.42079, "trades": 876, "taker_buy_base": 52237.87, "taker_buy_quote": 72516.49054 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 1.383, "high": 1.404, "low": 1.383, "close": 1.4, "volume": 63348.34, "close_time": 1762675199999, "quote_volume": 88297.04079, "trades": 571, "taker_buy_base": 26351.58, "taker_buy_quote": 36686.98651 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.4, "high": 1.404, "low": 1.381, "close": 1.386, "volume": 54027.19, "close_time": 1762678799999, "quote_volume": 75202.01009, "trades": 596, "taker_buy_base": 23775.68, "taker_buy_quote": 33145.99884 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 1.387, "high": 1.403, "low": 1.372, "close": 1.375, "volume": 82280.64, "close_time": 1762682399999, "quote_volume": 114248.02662, "trades": 624, "taker_buy_base": 34383.24, "taker_buy_quote": 47918.35673 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 1.374, "high": 1.386, "low": 1.36, "close": 1.386, "volume": 51648.85, "close_time": 1762685999999, "quote_volume": 70820.31375, "trades": 559, "taker_buy_base": 19947.44, "taker_buy_quote": 27382.3576 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 1.387, "high": 1.407, "low": 1.387, "close": 1.402, "volume": 43443.71, "close_time": 1762689599999, "quote_volume": 60721.50216, "trades": 468, "taker_buy_base": 21472.35, "taker_buy_quote": 30040.07749 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.402, "high": 1.411, "low": 1.398, "close": 1.403, "volume": 99501.74, "close_time": 1762693199999, "quote_volume": 139759.20373, "trades": 616, "taker_buy_base": 62725.95, "taker_buy_quote": 88112.11958 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 1.403, "high": 1.417, "low": 1.401, "close": 1.411, "volume": 52588.12, "close_time": 1762696799999, "quote_volume": 74131.56071, "trades": 507, "taker_buy_base": 24607.31, "taker_buy_quote": 34685.6972 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 1.411, "high": 1.442, "low": 1.403, "close": 1.42, "volume": 89823.5, "close_time": 1762700399999, "quote_volume": 128106.14241, "trades": 856, "taker_buy_base": 45416.14, "taker_buy_quote": 64747.20808 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 1.421, "high": 1.447, "low": 1.421, "close": 1.441, "volume": 91406.34, "close_time": 1762703999999, "quote_volume": 131689.36251, "trades": 743, "taker_buy_base": 41707.41, "taker_buy_quote": 60026.13103 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.44, "high": 1.448, "low": 1.431, "close": 1.445, "volume": 46213.33, "close_time": 1762707599999, "quote_volume": 66564.95952, "trades": 521, "taker_buy_base": 21926.03, "taker_buy_quote": 31600.18188 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 1.446, "high": 1.448, "low": 1.432, "close": 1.438, "volume": 58343.06, "close_time": 1762711199999, "quote_volume": 83916.20394, "trades": 495, "taker_buy_base": 19700.85, "taker_buy_quote": 28342.34119 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 1.438, "high": 1.46, "low": 1.432, "close": 1.458, "volume": 33948.18, "close_time": 1762714799999, "quote_volume": 48974.75253, "trades": 407, "taker_buy_base": 21118.05, "taker_buy_quote": 30443.75212 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 1.458, "high": 1.465, "low": 1.453, "close": 1.465, "volume": 70275.07, "close_time": 1762718399999, "quote_volume": 102472.3979, "trades": 629, "taker_buy_base": 37148.15, "taker_buy_quote": 54176.63016 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.466, "high": 1.469, "low": 1.449, "close": 1.452, "volume": 34586.42, "close_time": 1762721999999, "quote_volume": 50381.31168, "trades": 404, "taker_buy_base": 13487.41, "taker_buy_quote": 19635.44095 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 1.452, "high": 1.455, "low": 1.447, "close": 1.448, "volume": 20827.49, "close_time": 1762725599999, "quote_volume": 30219.89624, "trades": 284, "taker_buy_base": 10544.54, "taker_buy_quote": 15302.19094 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 1.448, "high": 1.448, "low": 1.429, "close": 1.442, "volume": 43229.64, "close_time": 1762729199999, "quote_volume": 62250.21673, "trades": 427, "taker_buy_base": 19326.7, "taker_buy_quote": 27823.80576 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 1.444, "high": 1.461, "low": 1.431, "close": 1.441, "volume": 57544.37, "close_time": 1762732799999, "quote_volume": 83063.06347, "trades": 628, "taker_buy_base": 27736.75, "taker_buy_quote": 40008.97309 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.44, "high": 1.465, "low": 1.428, "close": 1.456, "volume": 41163.0, "close_time": 1762736399999, "quote_volume": 59642.21426, "trades": 490, "taker_buy_base": 18911.28, "taker_buy_quote": 27426.08111 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 1.455, "high": 1.46, "low": 1.445, "close": 1.445, "volume": 38130.92, "close_time": 1762739999999, "quote_volume": 55391.71007, "trades": 492, "taker_buy_base": 19079.64, "taker_buy_quote": 27743.01349 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 1.445, "high": 1.453, "low": 1.437, "close": 1.448, "volume": 29715.41, "close_time": 1762743599999, "quote_volume": 42958.75416, "trades": 328, "taker_buy_base": 12606.07, "taker_buy_quote": 18229.75064 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 1.449, "high": 1.466, "low": 1.449, "close": 1.456, "volume": 54530.7, "close_time": 1762747199999, "quote_volume": 79472.37782, "trades": 467, "taker_buy_base": 19513.13, "taker_buy_quote": 28446.06199 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.455, "high": 1.459, "low": 1.44, "close": 1.454, "volume": 43756.66, "close_time": 1762750799999, "quote_volume": 63503.00244, "trades": 451, "taker_buy_base": 23304.86, "taker_buy_quote": 33799.78557 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 1.454, "high": 1.465, "low": 1.446, "close": 1.454, "volume": 92783.54, "close_time": 1762754399999, "quote_volume": 135356.58111, "trades": 697, "taker_buy_base": 59317.37, "taker_buy_quote": 86582.5094 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 1.455, "high": 1.46, "low": 1.443, "close": 1.457, "volume": 33676.53, "close_time": 1762757999999, "quote_volume": 48849.13352, "trades": 381, "taker_buy_base": 16129.03, "taker_buy_quote": 23396.96688 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 1.457, "high": 1.472, "low": 1.451, "close": 1.454, "volume": 64052.28, "close_time": 1762761599999, "quote_volume": 93582.15464, "trades": 548, "taker_buy_base": 39853.45, "taker_buy_quote": 58234.46016 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.452, "high": 1.452, "low": 1.428, "close": 1.434, "volume": 47319.7, "close_time": 1762765199999, "quote_volume": 68169.07208, "trades": 617, "taker_buy_base": 18208.75, "taker_buy_quote": 26244.06913 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 1.433, "high": 1.469, "low": 1.432, "close": 1.462, "volume": 54653.15, "close_time": 1762768799999, "quote_volume": 79570.27822, "trades": 471, "taker_buy_base": 32005.2, "taker_buy_quote": 46651.26019 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 1.463, "high": 1.463, "low": 1.435, "close": 1.443, "volume": 49634.69, "close_time": 1762772399999, "quote_volume": 71990.53624, "trades": 529, "taker_buy_base": 22635.25, "taker_buy_quote": 32794.18349 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 1.444, "high": 1.468, "low": 1.441, "close": 1.459, "volume": 51548.18, "close_time": 1762775999999, "quote_volume": 75197.8015, "trades": 580, "taker_buy_base": 30605.01, "taker_buy_quote": 44662.46072 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.458, "high": 1.46, "low": 1.442, "close": 1.446, "volume": 64785.52, "close_time": 1762779599999, "quote_volume": 93942.16206, "trades": 598, "taker_buy_base": 36393.4, "taker_buy_quote": 52783.6212 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 1.445, "high": 1.462, "low": 1.444, "close": 1.456, "volume": 42992.22, "close_time": 1762783199999, "quote_volume": 62522.97524, "trades": 587, "taker_buy_base": 19406.25, "taker_buy_quote": 28226.93211 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 1.455, "high": 1.455, "low": 1.412, "close": 1.425, "volume": 153111.86, "close_time": 1762786799999, "quote_volume": 219117.09655, "trades": 2017, "taker_buy_base": 70638.63, "taker_buy_quote": 101126.69576 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 1.426, "high": 1.451, "low": 1.423, "close": 1.433, "volume": 77309.84, "close_time": 1762790399999, "quote_volume": 110811.71653, "trades": 1135, "taker_buy_base": 34419.89, "taker_buy_quote": 49368.23668 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.433, "high": 1.442, "low": 1.408, "close": 1.415, "volume": 66397.69, "close_time": 1762793999999, "quote_volume": 94632.24429, "trades": 958, "taker_buy_base": 28387.7, "taker_buy_quote": 40536.19004 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 1.414, "high": 1.444, "low": 1.413, "close": 1.437, "volume": 42310.07, "close_time": 1762797599999, "quote_volume": 60507.79698, "trades": 598, "taker_buy_base": 20198.13, "taker_buy_quote": 28903.30698 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 1.437, "high": 1.441, "low": 1.425, "close": 1.426, "volume": 31390.28, "close_time": 1762801199999, "quote_volume": 45021.04684, "trades": 525, "taker_buy_base": 12251.42, "taker_buy_quote": 17584.90821 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 1.426, "high": 1.464, "low": 1.425, "close": 1.45, "volume": 50344.22, "close_time": 1762804799999, "quote_volume": 72662.29569, "trades": 714, "taker_buy_base": 18496.8, "taker_buy_quote": 26716.05254 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.451, "high": 1.468, "low": 1.451, "close": 1.456, "volume": 27499.37, "close_time": 1762808399999, "quote_volume": 40175.28615, "trades": 394, "taker_buy_base": 13602.21, "taker_buy_quote": 19867.23345 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 1.455, "high": 1.457, "low": 1.44, "close": 1.453, "volume": 34977.27, "close_time": 1762811999999, "quote_volume": 50590.66009, "trades": 479, "taker_buy_base": 14020.83, "taker_buy_quote": 20279.55465 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 1.454, "high": 1.49, "low": 1.441, "close": 1.484, "volume": 84843.09, "close_time": 1762815599999, "quote_volume": 124403.68407, "trades": 886, "taker_buy_base": 37300.47, "taker_buy_quote": 54811.18658 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 1.485, "high": 1.486, "low": 1.467, "close": 1.471, "volume": 105561.14, "close_time": 1762819199999, "quote_volume": 156034.11514, "trades": 754, "taker_buy_base": 75511.75, "taker_buy_quote": 111643.34202 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.472, "high": 1.476, "low": 1.443, "close": 1.456, "volume": 42542.52, "close_time": 1762822799999, "quote_volume": 62017.64132, "trades": 481, "taker_buy_base": 20304.32, "taker_buy_quote": 29607.60044 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 1.456, "high": 1.495, "low": 1.448, "close": 1.45, "volume": 90223.44, "close_time": 1762826399999, "quote_volume": 133031.72368, "trades": 875, "taker_buy_base": 49072.16, "taker_buy_quote": 72430.40347 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 1.452, "high": 1.481, "low": 1.442, "close": 1.47, "volume": 115697.26, "close_time": 1762829999999, "quote_volume": 168768.63221, "trades": 797, "taker_buy_base": 73490.57, "taker_buy_quote": 107302.68859 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 1.469, "high": 1.478, "low": 1.463, "close": 1.47, "volume": 56772.6, "close_time": 1762833599999, "quote_volume": 83543.6011, "trades": 464, "taker_buy_base": 32367.32, "taker_buy_quote": 47644.42047 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.469, "high": 1.473, "low": 1.442, "close": 1.444, "volume": 116081.71, "close_time": 1762837199999, "quote_volume": 169931.48316, "trades": 712, "taker_buy_base": 32678.98, "taker_buy_quote": 47848.74621 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 1.444, "high": 1.444, "low": 1.421, "close": 1.426, "volume": 107791.12, "close_time": 1762840799999, "quote_volume": 154186.12518, "trades": 644, "taker_buy_base": 60002.1, "taker_buy_quote": 85835.45105 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 1.428, "high": 1.433, "low": 1.413, "close": 1.425, "volume": 65210.68, "close_time": 1762844399999, "quote_volume": 92724.25549, "trades": 422, "taker_buy_base": 39397.51, "taker_buy_quote": 56017.38868 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 1.424, "high": 1.425, "low": 1.396, "close": 1.397, "volume": 65551.87, "close_time": 1762847999999, "quote_volume": 92289.42261, "trades": 587, "taker_buy_base": 27969.3, "taker_buy_quote": 39348.80758 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.396, "high": 1.414, "low": 1.395, "close": 1.412, "volume": 51722.77, "close_time": 1762851599999, "quote_volume": 72644.32983, "trades": 589, "taker_buy_base": 26524.5, "taker_buy_quote": 37246.0277 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 1.411, "high": 1.422, "low": 1.407, "close": 1.408, "volume": 128077.53, "close_time": 1762855199999, "quote_volume": 181028.17511, "trades": 611, "taker_buy_base": 65291.9, "taker_buy_quote": 92207.58044 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 1.407, "high": 1.418, "low": 1.407, "close": 1.413, "volume": 22865.41, "close_time": 1762858799999, "quote_volume": 32278.61282, "trades": 372, "taker_buy_base": 13341.28, "taker_buy_quote": 18830.21852 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 1.412, "high": 1.427, "low": 1.412, "close": 1.418, "volume": 61166.65, "close_time": 1762862399999, "quote_volume": 86861.18265, "trades": 549, "taker_buy_base": 32240.83, "taker_buy_quote": 45812.63139 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.417, "high": 1.426, "low": 1.402, "close": 1.411, "volume": 47873.23, "close_time": 1762865999999, "quote_volume": 67650.67344, "trades": 554, "taker_buy_base": 21036.48, "taker_buy_quote": 29707.70414 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 1.412, "high": 1.424, "low": 1.407, "close": 1.409, "volume": 51343.99, "close_time": 1762869599999, "quote_volume": 72761.84564, "trades": 442, "taker_buy_base": 23179.77, "taker_buy_quote": 32875.67907 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 1.41, "high": 1.426, "low": 1.399, "close": 1.425, "volume": 117343.94, "close_time": 1762873199999, "quote_volume": 164940.81059, "trades": 813, "taker_buy_base": 44991.32, "taker_buy_quote": 63433.46487 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 1.424, "high": 1.424, "low": 1.399, "close": 1.41, "volume": 71597.93, "close_time": 1762876799999, "quote_volume": 101073.16779, "trades": 901, "taker_buy_base": 31610.16, "taker_buy_quote": 44630.92548 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.41, "high": 1.429, "low": 1.403, "close": 1.421, "volume": 57989.96, "close_time": 1762880399999, "quote_volume": 82131.06721, "trades": 637, "taker_buy_base": 29971.64, "taker_buy_quote": 42486.07844 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 1.422, "high": 1.432, "low": 1.404, "close": 1.412, "volume": 120570.45, "close_time": 1762883999999, "quote_volume": 171062.76967, "trades": 627, "taker_buy_base": 55121.15, "taker_buy_quote": 78456.95544 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 1.412, "high": 1.416, "low": 1.387, "close": 1.392, "volume": 60139.67, "close_time": 1762887599999, "quote_volume": 84150.00617, "trades": 571, "taker_buy_base": 27705.31, "taker_buy_quote": 38783.88931 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 1.391, "high": 1.392, "low": 1.367, "close": 1.37, "volume": 71078.76, "close_time": 1762891199999, "quote_volume": 98100.60893, "trades": 631, "taker_buy_base": 36428.82, "taker_buy_quote": 50242.1354 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.369, "high": 1.375, "low": 1.353, "close": 1.357, "volume": 65902.61, "close_time": 1762894799999, "quote_volume": 89740.75874, "trades": 586, "taker_buy_base": 33278.07, "taker_buy_quote": 45349.54577 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 1.356, "high": 1.371, "low": 1.356, "close": 1.361, "volume": 68510.6, "close_time": 1762898399999, "quote_volume": 93420.13701, "trades": 526, "taker_buy_base": 32955.14, "taker_buy_quote": 44931.00523 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 1.36, "high": 1.379, "low": 1.353, "close": 1.375, "volume": 50852.72, "close_time": 1762901999999, "quote_volume": 69399.5844, "trades": 313, "taker_buy_base": 30759.43, "taker_buy_quote": 41945.09711 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 1.374, "high": 1.374, "low": 1.349, "close": 1.355, "volume": 40598.66, "close_time": 1762905599999, "quote_volume": 55215.57416, "trades": 422, "taker_buy_base": 12989.85, "taker_buy_quote": 17689.04298 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.356, "high": 1.366, "low": 1.345, "close": 1.351, "volume": 60074.86, "close_time": 1762909199999, "quote_volume": 81444.989, "trades": 787, "taker_buy_base": 33124.1, "taker_buy_quote": 44953.40766 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 1.352, "high": 1.377, "low": 1.351, "close": 1.372, "volume": 66307.12, "close_time": 1762912799999, "quote_volume": 90896.05972, "trades": 491, "taker_buy_base": 49614.61, "taker_buy_quote": 68032.51701 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 1.374, "high": 1.39, "low": 1.366, "close": 1.379, "volume": 33722.5, "close_time": 1762916399999, "quote_volume": 46419.83143, "trades": 485, "taker_buy_base": 14791.34, "taker_buy_quote": 20349.23844 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 1.377, "high": 1.387, "low": 1.375, "close": 1.378, "volume": 26753.51, "close_time": 1762919999999, "quote_volume": 36943.15087, "trades": 351, "taker_buy_base": 10836.73, "taker_buy_quote": 14964.43425 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 1.379, "high": 1.381, "low": 1.372, "close": 1.378, "volume": 20906.77, "close_time": 1762923599999, "quote_volume": 28740.98035, "trades": 306, "taker_buy_base": 12381.65, "taker_buy_quote": 17019.8289 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 1.379, "high": 1.393, "low": 1.376, "close": 1.39, "volume": 30420.11, "close_time": 1762927199999, "quote_volume": 42098.89503, "trades": 215, "taker_buy_base": 16154.66, "taker_buy_quote": 22353.49253 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 1.389, "high": 1.401, "low": 1.386, "close": 1.386, "volume": 24164.11, "close_time": 1762930799999, "quote_volume": 33652.91549, "trades": 205, "taker_buy_base": 14575.65, "taker_buy_quote": 20300.29168 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 1.386, "high": 1.392, "low": 1.372, "close": 1.374, "volume": 38373.87, "close_time": 1762934399999, "quote_volume": 53037.7015, "trades": 307, "taker_buy_base": 10219.22, "taker_buy_quote": 14138.35568 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 1.375, "high": 1.406, "low": 1.374, "close": 1.401, "volume": 46521.77, "close_time": 1762937999999, "quote_volume": 65025.97512, "trades": 371, "taker_buy_base": 17518.47, "taker_buy_quote": 24387.70641 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 1.402, "high": 1.414, "low": 1.399, "close": 1.409, "volume": 99337.52, "close_time": 1762941599999, "quote_volume": 139574.05102, "trades": 463, "taker_buy_base": 42954.1, "taker_buy_quote": 60303.60308 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 1.409, "high": 1.422, "low": 1.409, "close": 1.413, "volume": 40775.63, "close_time": 1762945199999, "quote_volume": 57683.8893, "trades": 341, "taker_buy_base": 23093.32, "taker_buy_quote": 32676.53972 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 1.414, "high": 1.418, "low": 1.405, "close": 1.411, "volume": 40075.46, "close_time": 1762948799999, "quote_volume": 56572.83623, "trades": 291, "taker_buy_base": 14853.01, "taker_buy_quote": 20964.86966 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 1.411, "high": 1.42, "low": 1.407, "close": 1.412, "volume": 34953.94, "close_time": 1762952399999, "quote_volume": 49385.07157, "trades": 289, "taker_buy_base": 17564.88, "taker_buy_quote": 24821.32711 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 1.414, "high": 1.428, "low": 1.405, "close": 1.423, "volume": 37437.33, "close_time": 1762955999999, "quote_volume": 52949.91999, "trades": 269, "taker_buy_base": 15766.22, "taker_buy_quote": 22364.16129 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 1.422, "high": 1.423, "low": 1.377, "close": 1.395, "volume": 115733.02, "close_time": 1762959599999, "quote_volume": 161977.32663, "trades": 710, "taker_buy_base": 48341.22, "taker_buy_quote": 67657.65858 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 1.394, "high": 1.406, "low": 1.359, "close": 1.366, "volume": 167344.61, "close_time": 1762963199999, "quote_volume": 231339.70056, "trades": 972, "taker_buy_base": 67320.42, "taker_buy_quote": 93115.54191 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.364, "high": 1.368, "low": 1.318, "close": 1.321, "volume": 216345.59, "close_time": 1762966799999, "quote_volume": 289139.96228, "trades": 2072, "taker_buy_base": 85598.56, "taker_buy_quote": 114368.86345 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 1.321, "high": 1.336, "low": 1.307, "close": 1.325, "volume": 81998.49, "close_time": 1762970399999, "quote_volume": 108168.12364, "trades": 845, "taker_buy_base": 38949.3, "taker_buy_quote": 51431.51779 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 1.325, "high": 1.328, "low": 1.31, "close": 1.311, "volume": 44188.56, "close_time": 1762973999999, "quote_volume": 58404.96248, "trades": 474, "taker_buy_base": 22968.48, "taker_buy_quote": 30348.16587 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 1.31, "high": 1.316, "low": 1.291, "close": 1.311, "volume": 68457.66, "close_time": 1762977599999, "quote_volume": 89125.88261, "trades": 634, "taker_buy_base": 28807.51, "taker_buy_quote": 37524.84229 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.31, "high": 1.337, "low": 1.305, "close": 1.329, "volume": 43879.31, "close_time": 1762981199999, "quote_volume": 58173.95677, "trades": 439, "taker_buy_base": 21975.12, "taker_buy_quote": 29168.70832 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 1.329, "high": 1.332, "low": 1.326, "close": 1.329, "volume": 17072.09, "close_time": 1762984799999, "quote_volume": 22685.82597, "trades": 164, "taker_buy_base": 10200.73, "taker_buy_quote": 13556.34395 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 1.328, "high": 1.334, "low": 1.321, "close": 1.333, "volume": 27200.46, "close_time": 1762988399999, "quote_volume": 36056.31278, "trades": 167, "taker_buy_base": 13531.34, "taker_buy_quote": 17930.09756 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 1.332, "high": 1.332, "low": 1.314, "close": 1.319, "volume": 71880.66, "close_time": 1762991999999, "quote_volume": 94893.41481, "trades": 252, "taker_buy_base": 39748.81, "taker_buy_quote": 52478.77205 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.319, "high": 1.33, "low": 1.316, "close": 1.321, "volume": 45663.23, "close_time": 1762995599999, "quote_volume": 60400.46354, "trades": 552, "taker_buy_base": 14809.47, "taker_buy_quote": 19584.86223 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 1.322, "high": 1.343, "low": 1.32, "close": 1.33, "volume": 48680.82, "close_time": 1762999199999, "quote_volume": 64939.05743, "trades": 620, "taker_buy_base": 28738.14, "taker_buy_quote": 38383.38317 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 1.33, "high": 1.338, "low": 1.329, "close": 1.331, "volume": 19751.53, "close_time": 1763002799999, "quote_volume": 26320.25856, "trades": 226, "taker_buy_base": 10857.29, "taker_buy_quote": 14468.32486 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 1.33, "high": 1.349, "low": 1.309, "close": 1.337, "volume": 120303.99, "close_time": 1763006399999, "quote_volume": 160339.63021, "trades": 1028, "taker_buy_base": 37631.41, "taker_buy_quote": 50280.88072 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 1.337, "high": 1.344, "low": 1.327, "close": 1.339, "volume": 77126.19, "close_time": 1763009999999, "quote_volume": 103095.90387, "trades": 785, "taker_buy_base": 51554.46, "taker_buy_quote": 68920.87361 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 1.339, "high": 1.352, "low": 1.327, "close": 1.348, "volume": 53121.91, "close_time": 1763013599999, "quote_volume": 71299.96648, "trades": 464, "taker_buy_base": 25685.94, "taker_buy_quote": 34498.07744 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 1.349, "high": 1.354, "low": 1.34, "close": 1.34, "volume": 47501.21, "close_time": 1763017199999, "quote_volume": 63971.88616, "trades": 490, "taker_buy_base": 23394.44, "taker_buy_quote": 31530.02444 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 1.34, "high": 1.347, "low": 1.332, "close": 1.336, "volume": 59165.49, "close_time": 1763020799999, "quote_volume": 79312.25268, "trades": 612, "taker_buy_base": 30250.06, "taker_buy_quote": 40555.76818 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 1.337, "high": 1.355, "low": 1.335, "close": 1.353, "volume": 27661.72, "close_time": 1763024399999, "quote_volume": 37262.49875, "trades": 256, "taker_buy_base": 15755.69, "taker_buy_quote": 21226.83671 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 1.354, "high": 1.355, "low": 1.335, "close": 1.344, "volume": 38005.75, "close_time": 1763027999999, "quote_volume": 51046.08019, "trades": 396, "taker_buy_base": 16273.54, "taker_buy_quote": 21861.1387 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 1.344, "high": 1.364, "low": 1.344, "close": 1.347, "volume": 47914.5, "close_time": 1763031599999, "quote_volume": 64831.92497, "trades": 573, "taker_buy_base": 24332.32, "taker_buy_quote": 32930.97032 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 1.347, "high": 1.359, "low": 1.347, "close": 1.353, "volume": 32467.1, "close_time": 1763035199999, "quote_volume": 43998.02964, "trades": 392, "taker_buy_base": 15551.95, "taker_buy_quote": 21077.03984 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 1.354, "high": 1.36, "low": 1.348, "close": 1.359, "volume": 43098.28, "close_time": 1763038799999, "quote_volume": 58404.87288, "trades": 402, "taker_buy_base": 22977.9, "taker_buy_quote": 31142.80807 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 1.359, "high": 1.369, "low": 1.349, "close": 1.358, "volume": 71345.96, "close_time": 1763042399999, "quote_volume": 96980.8295, "trades": 690, "taker_buy_base": 33883.42, "taker_buy_quote": 46087.15018 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 1.358, "high": 1.417, "low": 1.342, "close": 1.382, "volume": 254964.89, "close_time": 1763045999999, "quote_volume": 349836.54287, "trades": 2327, "taker_buy_base": 146498.23, "taker_buy_quote": 201526.26921 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 1.383, "high": 1.385, "low": 1.33, "close": 1.345, "volume": 216386.36, "close_time": 1763049599999, "quote_volume": 292219.8736, "trades": 1353, "taker_buy_base": 66918.24, "taker_buy_quote": 90811.77117 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 1.345, "high": 1.346, "low": 1.31, "close": 1.312, "volume": 89743.87, "close_time": 1763053199999, "quote_volume": 119290.01623, "trades": 714, "taker_buy_base": 43184.93, "taker_buy_quote": 57497.62852 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 1.312, "high": 1.315, "low": 1.27, "close": 1.272, "volume": 113695.07, "close_time": 1763056799999, "quote_volume": 147362.59867, "trades": 975, "taker_buy_base": 56663.79, "taker_buy_quote": 73542.44097 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 1.273, "high": 1.277, "low": 1.246, "close": 1.262, "volume": 158096.51, "close_time": 1763060399999, "quote_volume": 199448.43702, "trades": 1453, "taker_buy_base": 76429.05, "taker_buy_quote": 96417.86958 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 1.264, "high": 1.272, "low": 1.235, "close": 1.244, "volume": 135475.15, "close_time": 1763063999999, "quote_volume": 169570.84037, "trades": 1137, "taker_buy_base": 64311.37, "taker_buy_quote": 80508.9847 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.244, "high": 1.252, "low": 1.228, "close": 1.24, "volume": 112029.92, "close_time": 1763067599999, "quote_volume": 139003.11912, "trades": 834, "taker_buy_base": 52525.35, "taker_buy_quote": 65147.76183 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 1.241, "high": 1.249, "low": 1.233, "close": 1.247, "volume": 24344.74, "close_time": 1763071199999, "quote_volume": 30225.77961, "trades": 336, "taker_buy_base": 15798.34, "taker_buy_quote": 19627.52836 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 1.247, "high": 1.271, "low": 1.242, "close": 1.269, "volume": 34787.45, "close_time": 1763074799999, "quote_volume": 43910.26747, "trades": 320, "taker_buy_base": 19827.58, "taker_buy_quote": 25000.73678 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 1.269, "high": 1.29, "low": 1.264, "close": 1.277, "volume": 19406.2, "close_time": 1763078399999, "quote_volume": 24785.86184, "trades": 256, "taker_buy_base": 6996.1, "taker_buy_quote": 8936.30951 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.279, "high": 1.294, "low": 1.268, "close": 1.276, "volume": 56099.02, "close_time": 1763081999999, "quote_volume": 71667.44749, "trades": 606, "taker_buy_base": 31532.1, "taker_buy_quote": 40269.39513 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 1.275, "high": 1.284, "low": 1.27, "close": 1.271, "volume": 26167.99, "close_time": 1763085599999, "quote_volume": 33386.55347, "trades": 338, "taker_buy_base": 11534.84, "taker_buy_quote": 14718.72096 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 1.271, "high": 1.284, "low": 1.271, "close": 1.274, "volume": 28977.57, "close_time": 1763089199999, "quote_volume": 37045.69408, "trades": 364, "taker_buy_base": 16995.54, "taker_buy_quote": 21727.54485 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 1.274, "high": 1.274, "low": 1.256, "close": 1.262, "volume": 23553.7, "close_time": 1763092799999, "quote_volume": 29789.63549, "trades": 231, "taker_buy_base": 10651.1, "taker_buy_quote": 13455.22686 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.263, "high": 1.263, "low": 1.211, "close": 1.242, "volume": 121077.16, "close_time": 1763096399999, "quote_volume": 148988.28156, "trades": 947, "taker_buy_base": 47201.57, "taker_buy_quote": 58073.37715 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 1.243, "high": 1.271, "low": 1.243, "close": 1.265, "volume": 83722.78, "close_time": 1763099999999, "quote_volume": 104928.97038, "trades": 506, "taker_buy_base": 25798.77, "taker_buy_quote": 32388.53876 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 1.266, "high": 1.281, "low": 1.243, "close": 1.28, "volume": 45716.38, "close_time": 1763103599999, "quote_volume": 57603.25341, "trades": 599, "taker_buy_base": 28943.09, "taker_buy_quote": 36464.5402 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 1.28, "high": 1.284, "low": 1.266, "close": 1.272, "volume": 47927.28, "close_time": 1763107199999, "quote_volume": 61065.9195, "trades": 490, "taker_buy_base": 28187.34, "taker_buy_quote": 35913.1842 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.272, "high": 1.278, "low": 1.264, "close": 1.269, "volume": 25318.1, "close_time": 1763110799999, "quote_volume": 32170.05374, "trades": 265, "taker_buy_base": 11707.83, "taker_buy_quote": 14874.77819 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 1.268, "high": 1.274, "low": 1.247, "close": 1.25, "volume": 39410.62, "close_time": 1763114399999, "quote_volume": 49591.51583, "trades": 374, "taker_buy_base": 18551.33, "taker_buy_quote": 23340.56076 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 1.25, "high": 1.268, "low": 1.248, "close": 1.26, "volume": 19215.65, "close_time": 1763117999999, "quote_volume": 24105.23269, "trades": 228, "taker_buy_base": 13898.58, "taker_buy_quote": 17417.3862 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 1.259, "high": 1.265, "low": 1.249, "close": 1.257, "volume": 42907.64, "close_time": 1763121599999, "quote_volume": 53861.98155, "trades": 455, "taker_buy_base": 19660.86, "taker_buy_quote": 24703.75702 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.255, "high": 1.262, "low": 1.229, "close": 1.26, "volume": 84882.02, "close_time": 1763125199999, "quote_volume": 105664.6002, "trades": 786, "taker_buy_base": 34048.89, "taker_buy_quote": 42407.00108 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 1.261, "high": 1.268, "low": 1.243, "close": 1.255, "volume": 77233.75, "close_time": 1763128799999, "quote_volume": 96830.39973, "trades": 600, "taker_buy_base": 30973.77, "taker_buy_quote": 38820.22702 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 1.256, "high": 1.284, "low": 1.244, "close": 1.276, "volume": 108531.09, "close_time": 1763132399999, "quote_volume": 137787.49448, "trades": 891, "taker_buy_base": 59192.0, "taker_buy_quote": 75235.60785 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 1.276, "high": 1.291, "low": 1.26, "close": 1.276, "volume": 34522.98, "close_time": 1763135999999, "quote_volume": 44072.24589, "trades": 436, "taker_buy_base": 19982.03, "taker_buy_quote": 25535.23729 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.278, "high": 1.29, "low": 1.27, "close": 1.29, "volume": 56128.35, "close_time": 1763139599999, "quote_volume": 71939.385, "trades": 414, "taker_buy_base": 34543.77, "taker_buy_quote": 44286.81508 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 1.291, "high": 1.293, "low": 1.266, "close": 1.269, "volume": 55858.91, "close_time": 1763143199999, "quote_volume": 71516.35275, "trades": 410, "taker_buy_base": 23488.37, "taker_buy_quote": 30084.9841 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 1.269, "high": 1.289, "low": 1.267, "close": 1.271, "volume": 49001.69, "close_time": 1763146799999, "quote_volume": 62547.97853, "trades": 384, "taker_buy_base": 26395.46, "taker_buy_quote": 33697.04482 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 1.271, "high": 1.291, "low": 1.27, "close": 1.286, "volume": 16837.35, "close_time": 1763150399999, "quote_volume": 21503.90858, "trades": 187, "taker_buy_base": 10937.92, "taker_buy_quote": 13960.81925 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.287, "high": 1.288, "low": 1.248, "close": 1.258, "volume": 35570.09, "close_time": 1763153999999, "quote_volume": 45124.8634, "trades": 346, "taker_buy_base": 18261.75, "taker_buy_quote": 23169.18557 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 1.257, "high": 1.275, "low": 1.253, "close": 1.271, "volume": 15973.14, "close_time": 1763157599999, "quote_volume": 20258.99051, "trades": 268, "taker_buy_base": 11370.6, "taker_buy_quote": 14415.46882 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 1.271, "high": 1.279, "low": 1.258, "close": 1.261, "volume": 36040.59, "close_time": 1763161199999, "quote_volume": 45755.50238, "trades": 231, "taker_buy_base": 14222.51, "taker_buy_quote": 18070.99796 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 1.26, "high": 1.261, "low": 1.222, "close": 1.251, "volume": 107273.86, "close_time": 1763164799999, "quote_volume": 133283.059, "trades": 894, "taker_buy_base": 51873.12, "taker_buy_quote": 64491.5993 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.252, "high": 1.268, "low": 1.252, "close": 1.266, "volume": 36209.31, "close_time": 1763168399999, "quote_volume": 45626.51373, "trades": 341, "taker_buy_base": 16959.19, "taker_buy_quote": 21383.13443 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 1.267, "high": 1.282, "low": 1.263, "close": 1.279, "volume": 16503.51, "close_time": 1763171999999, "quote_volume": 21065.20689, "trades": 210, "taker_buy_base": 8198.22, "taker_buy_quote": 10474.79759 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 1.279, "high": 1.284, "low": 1.274, "close": 1.284, "volume": 22931.38, "close_time": 1763175599999, "quote_volume": 29326.79038, "trades": 221, "taker_buy_base": 11993.28, "taker_buy_quote": 15337.51575 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 1.283, "high": 1.291, "low": 1.28, "close": 1.287, "volume": 24821.15, "close_time": 1763179199999, "quote_volume": 31927.60335, "trades": 299, "taker_buy_base": 10072.75, "taker_buy_quote": 12957.46852 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.288, "high": 1.295, "low": 1.281, "close": 1.284, "volume": 32288.81, "close_time": 1763182799999, "quote_volume": 41636.41199, "trades": 293, "taker_buy_base": 14439.71, "taker_buy_quote": 18630.28378 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 1.285, "high": 1.293, "low": 1.282, "close": 1.292, "volume": 22202.14, "close_time": 1763186399999, "quote_volume": 28582.05694, "trades": 170, "taker_buy_base": 10103.89, "taker_buy_quote": 13010.11435 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 1.293, "high": 1.303, "low": 1.289, "close": 1.294, "volume": 51570.29, "close_time": 1763189999999, "quote_volume": 66900.08049, "trades": 347, "taker_buy_base": 26425.85, "taker_buy_quote": 34316.41259 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 1.294, "high": 1.294, "low": 1.28, "close": 1.281, "volume": 22822.91, "close_time": 1763193599999, "quote_volume": 29344.47509, "trades": 269, "taker_buy_base": 9359.54, "taker_buy_quote": 12034.30055 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.28, "high": 1.282, "low": 1.242, "close": 1.247, "volume": 216207.55, "close_time": 1763197199999, "quote_volume": 271276.16208, "trades": 1605, "taker_buy_base": 58105.18, "taker_buy_quote": 72835.65687 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 1.246, "high": 1.263, "low": 1.246, "close": 1.257, "volume": 50925.58, "close_time": 1763200799999, "quote_volume": 64014.93165, "trades": 485, "taker_buy_base": 22935.73, "taker_buy_quote": 28815.10197 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 1.257, "high": 1.267, "low": 1.253, "close": 1.265, "volume": 31324.13, "close_time": 1763204399999, "quote_volume": 39410.47994, "trades": 327, "taker_buy_base": 15258.35, "taker_buy_quote": 19194.28909 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 1.265, "high": 1.269, "low": 1.255, "close": 1.261, "volume": 42939.41, "close_time": 1763207999999, "quote_volume": 54179.82858, "trades": 398, "taker_buy_base": 17533.79, "taker_buy_quote": 22143.7291 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.261, "high": 1.276, "low": 1.259, "close": 1.276, "volume": 28237.97, "close_time": 1763211599999, "quote_volume": 35792.54797, "trades": 301, "taker_buy_base": 12866.21, "taker_buy_quote": 16306.7603 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 1.275, "high": 1.285, "low": 1.273, "close": 1.281, "volume": 40018.66, "close_time": 1763215199999, "quote_volume": 51203.26219, "trades": 345, "taker_buy_base": 17507.74, "taker_buy_quote": 22404.98735 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 1.282, "high": 1.283, "low": 1.275, "close": 1.28, "volume": 21373.4, "close_time": 1763218799999, "quote_volume": 27345.57405, "trades": 249, "taker_buy_base": 7017.55, "taker_buy_quote": 8979.91658 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 1.279, "high": 1.285, "low": 1.277, "close": 1.278, "volume": 17167.91, "close_time": 1763222399999, "quote_volume": 21979.10932, "trades": 271, "taker_buy_base": 9397.12, "taker_buy_quote": 12035.45559 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.278, "high": 1.28, "low": 1.268, "close": 1.279, "volume": 24620.44, "close_time": 1763225999999, "quote_volume": 31356.26991, "trades": 304, "taker_buy_base": 12272.4, "taker_buy_quote": 15629.02029 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 1.28, "high": 1.292, "low": 1.275, "close": 1.29, "volume": 80768.07, "close_time": 1763229599999, "quote_volume": 103636.45791, "trades": 513, "taker_buy_base": 48398.6, "taker_buy_quote": 62123.96516 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 1.29, "high": 1.298, "low": 1.29, "close": 1.292, "volume": 40367.61, "close_time": 1763233199999, "quote_volume": 52232.24988, "trades": 336, "taker_buy_base": 28097.63, "taker_buy_quote": 36368.8641 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 1.292, "high": 1.294, "low": 1.288, "close": 1.291, "volume": 10846.31, "close_time": 1763236799999, "quote_volume": 14004.11654, "trades": 158, "taker_buy_base": 3815.34, "taker_buy_quote": 4923.59344 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.29, "high": 1.291, "low": 1.282, "close": 1.287, "volume": 34159.2, "close_time": 1763240399999, "quote_volume": 43977.42371, "trades": 396, "taker_buy_base": 24645.58, "taker_buy_quote": 31728.94306 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 1.287, "high": 1.295, "low": 1.273, "close": 1.276, "volume": 38954.82, "close_time": 1763243999999, "quote_volume": 50223.82707, "trades": 309, "taker_buy_base": 22772.18, "taker_buy_quote": 29428.15684 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 1.275, "high": 1.287, "low": 1.273, "close": 1.287, "volume": 38349.86, "close_time": 1763247599999, "quote_volume": 49067.15262, "trades": 239, "taker_buy_base": 7680.85, "taker_buy_quote": 9836.13411 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 1.286, "high": 1.288, "low": 1.28, "close": 1.28, "volume": 7320.0, "close_time": 1763251199999, "quote_volume": 9408.50209, "trades": 120, "taker_buy_base": 4430.92, "taker_buy_quote": 5697.34649 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.281, "high": 1.283, "low": 1.266, "close": 1.275, "volume": 21249.24, "close_time": 1763254799999, "quote_volume": 27064.31816, "trades": 254, "taker_buy_base": 9191.52, "taker_buy_quote": 11703.90175 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 1.274, "high": 1.279, "low": 1.258, "close": 1.276, "volume": 95641.41, "close_time": 1763258399999, "quote_volume": 121193.8007, "trades": 832, "taker_buy_base": 27917.61, "taker_buy_quote": 35420.15762 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 1.275, "high": 1.308, "low": 1.274, "close": 1.305, "volume": 39851.82, "close_time": 1763261999999, "quote_volume": 51539.56369, "trades": 446, "taker_buy_base": 23951.59, "taker_buy_quote": 30949.2836 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 1.306, "high": 1.307, "low": 1.291, "close": 1.293, "volume": 26408.32, "close_time": 1763265599999, "quote_volume": 34242.67589, "trades": 233, "taker_buy_base": 17128.93, "taker_buy_quote": 22208.95106 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.292, "high": 1.293, "low": 1.278, "close": 1.282, "volume": 12929.36, "close_time": 1763269199999, "quote_volume": 16631.21852, "trades": 175, "taker_buy_base": 5389.75, "taker_buy_quote": 6928.71574 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 1.282, "high": 1.293, "low": 1.282, "close": 1.287, "volume": 21233.31, "close_time": 1763272799999, "quote_volume": 27348.79167, "trades": 195, "taker_buy_base": 9946.09, "taker_buy_quote": 12809.66568 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 1.287, "high": 1.29, "low": 1.285, "close": 1.286, "volume": 35364.38, "close_time": 1763276399999, "quote_volume": 45547.88031, "trades": 248, "taker_buy_base": 24010.23, "taker_buy_quote": 30940.22423 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 1.286, "high": 1.296, "low": 1.285, "close": 1.295, "volume": 45420.67, "close_time": 1763279999999, "quote_volume": 58550.76015, "trades": 265, "taker_buy_base": 30402.46, "taker_buy_quote": 39204.70744 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.295, "high": 1.297, "low": 1.289, "close": 1.291, "volume": 27508.51, "close_time": 1763283599999, "quote_volume": 35508.68829, "trades": 202, "taker_buy_base": 12240.72, "taker_buy_quote": 15798.97482 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 1.291, "high": 1.304, "low": 1.289, "close": 1.304, "volume": 33645.4, "close_time": 1763287199999, "quote_volume": 43633.63857, "trades": 265, "taker_buy_base": 16331.77, "taker_buy_quote": 21193.89482 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 1.303, "high": 1.303, "low": 1.294, "close": 1.295, "volume": 25496.05, "close_time": 1763290799999, "quote_volume": 33099.80243, "trades": 223, "taker_buy_base": 12592.98, "taker_buy_quote": 16352.50514 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 1.295, "high": 1.295, "low": 1.267, "close": 1.269, "volume": 51902.95, "close_time": 1763294399999, "quote_volume": 66364.4822, "trades": 385, "taker_buy_base": 8537.46, "taker_buy_quote": 10890.13282 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.27, "high": 1.278, "low": 1.261, "close": 1.272, "volume": 36524.55, "close_time": 1763297999999, "quote_volume": 46380.98874, "trades": 331, "taker_buy_base": 15677.49, "taker_buy_quote": 19946.10218 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 1.272, "high": 1.275, "low": 1.252, "close": 1.259, "volume": 36206.65, "close_time": 1763301599999, "quote_volume": 45757.14192, "trades": 415, "taker_buy_base": 16336.15, "taker_buy_quote": 20648.17457 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 1.259, "high": 1.268, "low": 1.251, "close": 1.265, "volume": 38708.18, "close_time": 1763305199999, "quote_volume": 48758.49408, "trades": 405, "taker_buy_base": 22577.94, "taker_buy_quote": 28456.13894 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 1.264, "high": 1.264, "low": 1.226, "close": 1.229, "volume": 66326.42, "close_time": 1763308799999, "quote_volume": 82347.06056, "trades": 753, "taker_buy_base": 22900.58, "taker_buy_quote": 28489.61994 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.23, "high": 1.242, "low": 1.204, "close": 1.208, "volume": 78600.25, "close_time": 1763312399999, "quote_volume": 96061.53261, "trades": 956, "taker_buy_base": 35349.04, "taker_buy_quote": 43230.778 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 1.209, "high": 1.218, "low": 1.193, "close": 1.211, "volume": 96602.77, "close_time": 1763315999999, "quote_volume": 116449.91343, "trades": 967, "taker_buy_base": 44804.13, "taker_buy_quote": 53994.77478 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 1.211, "high": 1.234, "low": 1.2, "close": 1.203, "volume": 127224.86, "close_time": 1763319599999, "quote_volume": 154722.38146, "trades": 1059, "taker_buy_base": 77476.99, "taker_buy_quote": 94240.58641 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 1.203, "high": 1.225, "low": 1.202, "close": 1.215, "volume": 83650.7, "close_time": 1763323199999, "quote_volume": 101858.71761, "trades": 835, "taker_buy_base": 56958.17, "taker_buy_quote": 69374.3045 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.214, "high": 1.227, "low": 1.212, "close": 1.213, "volume": 24431.1, "close_time": 1763326799999, "quote_volume": 29772.71838, "trades": 274, "taker_buy_base": 12914.68, "taker_buy_quote": 15733.61035 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 1.213, "high": 1.217, "low": 1.201, "close": 1.217, "volume": 26751.78, "close_time": 1763330399999, "quote_volume": 32333.43753, "trades": 356, "taker_buy_base": 12671.13, "taker_buy_quote": 15314.46193 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 1.217, "high": 1.235, "low": 1.208, "close": 1.231, "volume": 58565.1, "close_time": 1763333999999, "quote_volume": 71624.71267, "trades": 568, "taker_buy_base": 29174.81, "taker_buy_quote": 35670.62475 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 1.229, "high": 1.247, "low": 1.205, "close": 1.237, "volume": 38421.66, "close_time": 1763337599999, "quote_volume": 47180.84365, "trades": 914, "taker_buy_base": 20737.2, "taker_buy_quote": 25523.81188 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.235, "high": 1.253, "low": 1.221, "close": 1.246, "volume": 34208.81, "close_time": 1763341199999, "quote_volume": 42447.60242, "trades": 553, "taker_buy_base": 17476.07, "taker_buy_quote": 21705.58089 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 1.246, "high": 1.248, "low": 1.236, "close": 1.245, "volume": 50400.66, "close_time": 1763344799999, "quote_volume": 62629.09603, "trades": 645, "taker_buy_base": 15455.47, "taker_buy_quote": 19205.08516 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 1.245, "high": 1.254, "low": 1.242, "close": 1.248, "volume": 31018.65, "close_time": 1763348399999, "quote_volume": 38747.77398, "trades": 375, "taker_buy_base": 18150.76, "taker_buy_quote": 22681.44484 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 1.25, "high": 1.263, "low": 1.25, "close": 1.263, "volume": 17024.92, "close_time": 1763351999999, "quote_volume": 21418.45401, "trades": 210, "taker_buy_base": 9473.43, "taker_buy_quote": 11917.03521 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.263, "high": 1.266, "low": 1.255, "close": 1.255, "volume": 52337.2, "close_time": 1763355599999, "quote_volume": 66034.74761, "trades": 291, "taker_buy_base": 27440.99, "taker_buy_quote": 34619.18253 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 1.256, "high": 1.257, "low": 1.249, "close": 1.252, "volume": 12297.02, "close_time": 1763359199999, "quote_volume": 15406.82413, "trades": 154, "taker_buy_base": 7362.13, "taker_buy_quote": 9223.49328 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 1.251, "high": 1.261, "low": 1.248, "close": 1.259, "volume": 21651.57, "close_time": 1763362799999, "quote_volume": 27178.66177, "trades": 262, "taker_buy_base": 11208.18, "taker_buy_quote": 14061.9195 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 1.259, "high": 1.266, "low": 1.256, "close": 1.263, "volume": 20629.78, "close_time": 1763366399999, "quote_volume": 26020.53833, "trades": 211, "taker_buy_base": 9254.48, "taker_buy_quote": 11677.47446 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.263, "high": 1.269, "low": 1.262, "close": 1.265, "volume": 22889.18, "close_time": 1763369999999, "quote_volume": 28963.67654, "trades": 227, "taker_buy_base": 9793.65, "taker_buy_quote": 12396.74837 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 1.266, "high": 1.275, "low": 1.261, "close": 1.268, "volume": 26547.57, "close_time": 1763373599999, "quote_volume": 33659.81341, "trades": 277, "taker_buy_base": 17066.72, "taker_buy_quote": 21632.6513 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 1.267, "high": 1.284, "low": 1.267, "close": 1.276, "volume": 77474.74, "close_time": 1763377199999, "quote_volume": 98884.06258, "trades": 530, "taker_buy_base": 29290.81, "taker_buy_quote": 37391.61656 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 1.276, "high": 1.294, "low": 1.273, "close": 1.284, "volume": 54327.09, "close_time": 1763380799999, "quote_volume": 69784.72554, "trades": 472, "taker_buy_base": 19113.76, "taker_buy_quote": 24571.55011 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.285, "high": 1.286, "low": 1.274, "close": 1.277, "volume": 22923.17, "close_time": 1763384399999, "quote_volume": 29401.98583, "trades": 248, "taker_buy_base": 11637.43, "taker_buy_quote": 14931.82756 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 1.278, "high": 1.278, "low": 1.234, "close": 1.246, "volume": 153239.67, "close_time": 1763387999999, "quote_volume": 192544.78035, "trades": 824, "taker_buy_base": 68446.11, "taker_buy_quote": 85567.71571 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 1.245, "high": 1.293, "low": 1.238, "close": 1.26, "volume": 124450.67, "close_time": 1763391599999, "quote_volume": 157120.08149, "trades": 1203, "taker_buy_base": 61650.81, "taker_buy_quote": 77720.27499 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 1.261, "high": 1.266, "low": 1.234, "close": 1.238, "volume": 65659.13, "close_time": 1763395199999, "quote_volume": 82188.82673, "trades": 820, "taker_buy_base": 26645.78, "taker_buy_quote": 33297.81936 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.24, "high": 1.259, "low": 1.217, "close": 1.258, "volume": 65377.85, "close_time": 1763398799999, "quote_volume": 80812.45292, "trades": 694, "taker_buy_base": 33413.27, "taker_buy_quote": 41346.5931 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 1.257, "high": 1.258, "low": 1.216, "close": 1.22, "volume": 55066.4, "close_time": 1763402399999, "quote_volume": 67796.10476, "trades": 432, "taker_buy_base": 24807.79, "taker_buy_quote": 30544.63612 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 1.219, "high": 1.227, "low": 1.198, "close": 1.205, "volume": 106291.85, "close_time": 1763405999999, "quote_volume": 128704.07188, "trades": 959, "taker_buy_base": 43969.0, "taker_buy_quote": 53260.13859 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 1.205, "high": 1.209, "low": 1.185, "close": 1.194, "volume": 116234.37, "close_time": 1763409599999, "quote_volume": 139068.95148, "trades": 1250, "taker_buy_base": 60488.49, "taker_buy_quote": 72389.37305 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.193, "high": 1.2, "low": 1.177, "close": 1.192, "volume": 128540.25, "close_time": 1763413199999, "quote_volume": 152786.92082, "trades": 1274, "taker_buy_base": 66493.16, "taker_buy_quote": 79102.84421 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 1.194, "high": 1.202, "low": 1.187, "close": 1.198, "volume": 80963.53, "close_time": 1763416799999, "quote_volume": 96778.86685, "trades": 650, "taker_buy_base": 58478.68, "taker_buy_quote": 69922.95875 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 1.198, "high": 1.215, "low": 1.194, "close": 1.206, "volume": 45628.74, "close_time": 1763420399999, "quote_volume": 55091.52569, "trades": 461, "taker_buy_base": 22923.63, "taker_buy_quote": 27650.75858 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 1.204, "high": 1.215, "low": 1.201, "close": 1.213, "volume": 24984.36, "close_time": 1763423999999, "quote_volume": 30153.15861, "trades": 289, "taker_buy_base": 15809.37, "taker_buy_quote": 19083.56452 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.213, "high": 1.219, "low": 1.192, "close": 1.216, "volume": 44267.12, "close_time": 1763427599999, "quote_volume": 53472.80833, "trades": 502, "taker_buy_base": 19842.96, "taker_buy_quote": 23990.80296 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 1.215, "high": 1.225, "low": 1.214, "close": 1.219, "volume": 27186.21, "close_time": 1763431199999, "quote_volume": 33150.321, "trades": 357, "taker_buy_base": 14320.74, "taker_buy_quote": 17472.81239 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 1.218, "high": 1.238, "low": 1.208, "close": 1.214, "volume": 59487.5, "close_time": 1763434799999, "quote_volume": 72805.5506, "trades": 791, "taker_buy_base": 24863.82, "taker_buy_quote": 30454.87871 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 1.215, "high": 1.235, "low": 1.2, "close": 1.232, "volume": 98849.21, "close_time": 1763438399999, "quote_volume": 120172.74423, "trades": 1123, "taker_buy_base": 50734.63, "taker_buy_quote": 61685.70064 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.234, "high": 1.237, "low": 1.213, "close": 1.237, "volume": 94356.69, "close_time": 1763441999999, "quote_volume": 115365.60378, "trades": 868, "taker_buy_base": 41460.28, "taker_buy_quote": 50737.8084 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 1.235, "high": 1.253, "low": 1.227, "close": 1.242, "volume": 109707.15, "close_time": 1763445599999, "quote_volume": 136720.26861, "trades": 760, "taker_buy_base": 62199.97, "taker_buy_quote": 77572.29108 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 1.241, "high": 1.247, "low": 1.229, "close": 1.229, "volume": 62253.36, "close_time": 1763449199999, "quote_volume": 77210.3512, "trades": 580, "taker_buy_base": 27104.65, "taker_buy_quote": 33643.77152 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 1.229, "high": 1.246, "low": 1.225, "close": 1.24, "volume": 45111.18, "close_time": 1763452799999, "quote_volume": 55831.62555, "trades": 410, "taker_buy_base": 18902.39, "taker_buy_quote": 23420.82103 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.241, "high": 1.259, "low": 1.24, "close": 1.257, "volume": 66808.73, "close_time": 1763456399999, "quote_volume": 83590.57824, "trades": 477, "taker_buy_base": 35469.95, "taker_buy_quote": 44405.21532 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 1.257, "high": 1.306, "low": 1.253, "close": 1.261, "volume": 1115354.61, "close_time": 1763459999999, "quote_volume": 1422159.85735, "trades": 5933, "taker_buy_base": 634633.78, "taker_buy_quote": 810945.53806 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 1.26, "high": 1.279, "low": 1.26, "close": 1.266, "volume": 175217.7, "close_time": 1763463599999, "quote_volume": 222086.18708, "trades": 1116, "taker_buy_base": 65910.33, "taker_buy_quote": 83619.38513 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 1.266, "high": 1.266, "low": 1.251, "close": 1.254, "volume": 122229.54, "close_time": 1763467199999, "quote_volume": 153691.95451, "trades": 762, "taker_buy_base": 65605.66, "taker_buy_quote": 82524.64983 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.254, "high": 1.256, "low": 1.244, "close": 1.249, "volume": 58665.3, "close_time": 1763470799999, "quote_volume": 73298.67297, "trades": 575, "taker_buy_base": 32241.34, "taker_buy_quote": 40279.77215 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 1.25, "high": 1.251, "low": 1.235, "close": 1.25, "volume": 76423.01, "close_time": 1763474399999, "quote_volume": 94905.54215, "trades": 448, "taker_buy_base": 22561.44, "taker_buy_quote": 28043.65054 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 1.25, "high": 1.269, "low": 1.243, "close": 1.245, "volume": 79137.32, "close_time": 1763477999999, "quote_volume": 99320.15975, "trades": 813, "taker_buy_base": 40986.19, "taker_buy_quote": 51511.69479 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 1.243, "high": 1.275, "low": 1.235, "close": 1.265, "volume": 99119.41, "close_time": 1763481599999, "quote_volume": 124533.90966, "trades": 889, "taker_buy_base": 50004.09, "taker_buy_quote": 62914.68549 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.265, "high": 1.298, "low": 1.262, "close": 1.294, "volume": 176808.88, "close_time": 1763485199999, "quote_volume": 226837.48129, "trades": 1089, "taker_buy_base": 100561.2, "taker_buy_quote": 128740.57476 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 1.294, "high": 1.298, "low": 1.282, "close": 1.287, "volume": 104339.09, "close_time": 1763488799999, "quote_volume": 134791.7365, "trades": 515, "taker_buy_base": 71653.13, "taker_buy_quote": 92683.2106 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 1.288, "high": 1.295, "low": 1.287, "close": 1.288, "volume": 30135.25, "close_time": 1763492399999, "quote_volume": 38878.91959, "trades": 219, "taker_buy_base": 16490.38, "taker_buy_quote": 21277.00972 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 1.288, "high": 1.294, "low": 1.284, "close": 1.289, "volume": 65547.53, "close_time": 1763495999999, "quote_volume": 84613.01477, "trades": 350, "taker_buy_base": 37925.04, "taker_buy_quote": 48941.68936 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.29, "high": 1.328, "low": 1.289, "close": 1.315, "volume": 412670.3, "close_time": 1763499599999, "quote_volume": 542896.44864, "trades": 2150, "taker_buy_base": 274274.37, "taker_buy_quote": 360654.88943 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 1.315, "high": 1.337, "low": 1.296, "close": 1.296, "volume": 216506.88, "close_time": 1763503199999, "quote_volume": 284946.97194, "trades": 1360, "taker_buy_base": 82292.27, "taker_buy_quote": 108704.04316 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 1.296, "high": 1.319, "low": 1.296, "close": 1.316, "volume": 71331.33, "close_time": 1763506799999, "quote_volume": 93426.97295, "trades": 413, "taker_buy_base": 36781.67, "taker_buy_quote": 48111.30965 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 1.317, "high": 1.319, "low": 1.305, "close": 1.306, "volume": 32046.04, "close_time": 1763510399999, "quote_volume": 41994.4756, "trades": 213, "taker_buy_base": 12893.18, "taker_buy_quote": 16913.27519 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.306, "high": 1.334, "low": 1.291, "close": 1.327, "volume": 148364.39, "close_time": 1763513999999, "quote_volume": 194808.76965, "trades": 1114, "taker_buy_base": 92913.05, "taker_buy_quote": 122034.28039 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 1.327, "high": 1.354, "low": 1.32, "close": 1.329, "volume": 358073.16, "close_time": 1763517599999, "quote_volume": 478719.7608, "trades": 2852, "taker_buy_base": 213235.66, "taker_buy_quote": 285356.29622 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 1.329, "high": 1.348, "low": 1.323, "close": 1.327, "volume": 105097.35, "close_time": 1763521199999, "quote_volume": 140404.29246, "trades": 827, "taker_buy_base": 47139.32, "taker_buy_quote": 62993.08173 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 1.326, "high": 1.329, "low": 1.305, "close": 1.31, "volume": 106402.56, "close_time": 1763524799999, "quote_volume": 140173.57137, "trades": 731, "taker_buy_base": 40920.05, "taker_buy_quote": 53863.29102 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.31, "high": 1.321, "low": 1.305, "close": 1.314, "volume": 73022.08, "close_time": 1763528399999, "quote_volume": 95796.13873, "trades": 731, "taker_buy_base": 37114.0, "taker_buy_quote": 48673.94111 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 1.313, "high": 1.318, "low": 1.263, "close": 1.268, "volume": 132413.88, "close_time": 1763531999999, "quote_volume": 170263.99722, "trades": 1123, "taker_buy_base": 55032.11, "taker_buy_quote": 70895.85902 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 1.268, "high": 1.288, "low": 1.266, "close": 1.285, "volume": 104429.45, "close_time": 1763535599999, "quote_volume": 133104.71785, "trades": 827, "taker_buy_base": 54038.97, "taker_buy_quote": 68881.68721 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 1.285, "high": 1.292, "low": 1.279, "close": 1.289, "volume": 27664.93, "close_time": 1763539199999, "quote_volume": 35574.35199, "trades": 312, "taker_buy_base": 14685.91, "taker_buy_quote": 18880.4818 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.29, "high": 1.291, "low": 1.275, "close": 1.275, "volume": 82739.07, "close_time": 1763542799999, "quote_volume": 106021.06118, "trades": 565, "taker_buy_base": 30573.8, "taker_buy_quote": 39146.8614 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 1.276, "high": 1.276, "low": 1.268, "close": 1.271, "volume": 113205.61, "close_time": 1763546399999, "quote_volume": 143905.21078, "trades": 461, "taker_buy_base": 35637.98, "taker_buy_quote": 45324.79927 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 1.271, "high": 1.281, "low": 1.261, "close": 1.262, "volume": 55785.05, "close_time": 1763549999999, "quote_volume": 70777.24992, "trades": 328, "taker_buy_base": 14497.59, "taker_buy_quote": 18449.37393 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 1.261, "high": 1.266, "low": 1.255, "close": 1.256, "volume": 55803.17, "close_time": 1763553599999, "quote_volume": 70249.89119, "trades": 440, "taker_buy_base": 22348.14, "taker_buy_quote": 28148.1527 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.256, "high": 1.265, "low": 1.256, "close": 1.264, "volume": 29696.51, "close_time": 1763557199999, "quote_volume": 37446.77744, "trades": 351, "taker_buy_base": 18340.61, "taker_buy_quote": 23130.3539 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 1.264, "high": 1.268, "low": 1.256, "close": 1.256, "volume": 38761.18, "close_time": 1763560799999, "quote_volume": 48897.03817, "trades": 451, "taker_buy_base": 17838.44, "taker_buy_quote": 22518.1205 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 1.257, "high": 1.261, "low": 1.24, "close": 1.259, "volume": 61702.77, "close_time": 1763564399999, "quote_volume": 77113.03085, "trades": 727, "taker_buy_base": 26929.38, "taker_buy_quote": 33698.22842 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 1.258, "high": 1.274, "low": 1.227, "close": 1.227, "volume": 80885.83, "close_time": 1763567999999, "quote_volume": 101134.3059, "trades": 911, "taker_buy_base": 39355.97, "taker_buy_quote": 49281.42816 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.226, "high": 1.234, "low": 1.198, "close": 1.199, "volume": 133820.82, "close_time": 1763571599999, "quote_volume": 162746.87816, "trades": 1043, "taker_buy_base": 36704.48, "taker_buy_quote": 44859.7141 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 1.2, "high": 1.207, "low": 1.181, "close": 1.2, "volume": 98039.73, "close_time": 1763575199999, "quote_volume": 116927.79169, "trades": 1173, "taker_buy_base": 43476.56, "taker_buy_quote": 51890.51018 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 1.201, "high": 1.206, "low": 1.175, "close": 1.187, "volume": 116350.22, "close_time": 1763578799999, "quote_volume": 137935.65708, "trades": 1095, "taker_buy_base": 68629.58, "taker_buy_quote": 81410.91774 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 1.187, "high": 1.193, "low": 1.178, "close": 1.185, "volume": 30821.38, "close_time": 1763582399999, "quote_volume": 36518.48424, "trades": 573, "taker_buy_base": 14611.87, "taker_buy_quote": 17325.11741 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.185, "high": 1.212, "low": 1.182, "close": 1.21, "volume": 37160.14, "close_time": 1763585999999, "quote_volume": 44523.30288, "trades": 441, "taker_buy_base": 23513.51, "taker_buy_quote": 28190.67792 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 1.21, "high": 1.236, "low": 1.204, "close": 1.227, "volume": 132009.94, "close_time": 1763589599999, "quote_volume": 161222.00279, "trades": 1131, "taker_buy_base": 84107.35, "taker_buy_quote": 102791.79884 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 1.228, "high": 1.228, "low": 1.215, "close": 1.221, "volume": 30389.69, "close_time": 1763593199999, "quote_volume": 37139.93793, "trades": 224, "taker_buy_base": 16782.3, "taker_buy_quote": 20521.14995 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 1.224, "high": 1.235, "low": 1.221, "close": 1.23, "volume": 66767.81, "close_time": 1763596799999, "quote_volume": 82102.17565, "trades": 455, "taker_buy_base": 39020.27, "taker_buy_quote": 47975.38979 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.23, "high": 1.23, "low": 1.221, "close": 1.222, "volume": 26212.87, "close_time": 1763600399999, "quote_volume": 32137.8887, "trades": 344, "taker_buy_base": 12245.11, "taker_buy_quote": 15016.75357 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 1.223, "high": 1.231, "low": 1.221, "close": 1.229, "volume": 32822.97, "close_time": 1763603999999, "quote_volume": 40267.2067, "trades": 296, "taker_buy_base": 19440.2, "taker_buy_quote": 23860.83371 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 1.229, "high": 1.237, "low": 1.226, "close": 1.233, "volume": 34118.67, "close_time": 1763607599999, "quote_volume": 42019.24757, "trades": 279, "taker_buy_base": 16871.13, "taker_buy_quote": 20761.92147 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 1.233, "high": 1.241, "low": 1.233, "close": 1.234, "volume": 27431.99, "close_time": 1763611199999, "quote_volume": 33950.24556, "trades": 245, "taker_buy_base": 13569.75, "taker_buy_quote": 16802.06415 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.234, "high": 1.243, "low": 1.232, "close": 1.243, "volume": 18994.23, "close_time": 1763614799999, "quote_volume": 23479.87907, "trades": 192, "taker_buy_base": 8828.48, "taker_buy_quote": 10910.11718 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 1.243, "high": 1.248, "low": 1.239, "close": 1.247, "volume": 73538.59, "close_time": 1763618399999, "quote_volume": 91400.77253, "trades": 346, "taker_buy_base": 24916.78, "taker_buy_quote": 30989.19309 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 1.248, "high": 1.26, "low": 1.247, "close": 1.255, "volume": 60469.82, "close_time": 1763621999999, "quote_volume": 75749.11799, "trades": 438, "taker_buy_base": 39777.07, "taker_buy_quote": 49846.62807 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 1.256, "high": 1.269, "low": 1.255, "close": 1.266, "volume": 42656.01, "close_time": 1763625599999, "quote_volume": 53861.03297, "trades": 342, "taker_buy_base": 21736.3, "taker_buy_quote": 27472.92897 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.267, "high": 1.278, "low": 1.264, "close": 1.278, "volume": 31401.38, "close_time": 1763629199999, "quote_volume": 39982.02208, "trades": 327, "taker_buy_base": 18233.51, "taker_buy_quote": 23205.08217 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 1.279, "high": 1.301, "low": 1.278, "close": 1.289, "volume": 181123.89, "close_time": 1763632799999, "quote_volume": 233387.6925, "trades": 1298, "taker_buy_base": 93296.55, "taker_buy_quote": 120246.69389 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 1.289, "high": 1.289, "low": 1.271, "close": 1.287, "volume": 53090.04, "close_time": 1763636399999, "quote_volume": 67979.2652, "trades": 626, "taker_buy_base": 25710.5, "taker_buy_quote": 32919.46322 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 1.286, "high": 1.332, "low": 1.283, "close": 1.328, "volume": 277348.4, "close_time": 1763639999999, "quote_volume": 364621.7085, "trades": 2000, "taker_buy_base": 169796.32, "taker_buy_quote": 223400.82467 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.329, "high": 1.386, "low": 1.3, "close": 1.376, "volume": 946724.42, "close_time": 1763643599999, "quote_volume": 1282560.45827, "trades": 6095, "taker_buy_base": 545957.32, "taker_buy_quote": 740534.38941 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 1.377, "high": 1.378, "low": 1.333, "close": 1.337, "volume": 322551.98, "close_time": 1763647199999, "quote_volume": 434745.42106, "trades": 2528, "taker_buy_base": 144888.03, "taker_buy_quote": 195217.26399 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 1.338, "high": 1.346, "low": 1.32, "close": 1.33, "volume": 231398.99, "close_time": 1763650799999, "quote_volume": 308444.36622, "trades": 1899, "taker_buy_base": 121020.72, "taker_buy_quote": 161342.20375 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 1.331, "high": 1.332, "low": 1.307, "close": 1.308, "volume": 153397.58, "close_time": 1763654399999, "quote_volume": 202722.09584, "trades": 1207, "taker_buy_base": 102836.25, "taker_buy_quote": 136006.77541 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.307, "high": 1.311, "low": 1.241, "close": 1.247, "volume": 346289.3, "close_time": 1763657999999, "quote_volume": 438471.60102, "trades": 2871, "taker_buy_base": 155829.92, "taker_buy_quote": 197327.41034 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 1.245, "high": 1.252, "low": 1.199, "close": 1.2, "volume": 263444.42, "close_time": 1763661599999, "quote_volume": 321005.44751, "trades": 2307, "taker_buy_base": 99408.13, "taker_buy_quote": 121222.26038 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 1.201, "high": 1.209, "low": 1.189, "close": 1.19, "volume": 129887.88, "close_time": 1763665199999, "quote_volume": 155383.73404, "trades": 1099, "taker_buy_base": 68541.9, "taker_buy_quote": 82017.11266 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 1.189, "high": 1.213, "low": 1.18, "close": 1.199, "volume": 90334.33, "close_time": 1763668799999, "quote_volume": 108150.35867, "trades": 883, "taker_buy_base": 48206.83, "taker_buy_quote": 57724.96643 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.199, "high": 1.199, "low": 1.184, "close": 1.187, "volume": 106222.56, "close_time": 1763672399999, "quote_volume": 126460.28115, "trades": 917, "taker_buy_base": 50275.9, "taker_buy_quote": 59850.11937 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 1.187, "high": 1.215, "low": 1.186, "close": 1.206, "volume": 215286.54, "close_time": 1763675999999, "quote_volume": 259372.74409, "trades": 1048, "taker_buy_base": 121833.42, "taker_buy_quote": 146806.82583 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 1.206, "high": 1.23, "low": 1.205, "close": 1.217, "volume": 86015.54, "close_time": 1763679599999, "quote_volume": 104815.4783, "trades": 773, "taker_buy_base": 47042.3, "taker_buy_quote": 57284.24339 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 1.217, "high": 1.223, "low": 1.198, "close": 1.204, "volume": 173047.72, "close_time": 1763683199999, "quote_volume": 208926.08743, "trades": 1514, "taker_buy_base": 104435.68, "taker_buy_quote": 126048.81847 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.203, "high": 1.254, "low": 1.197, "close": 1.213, "volume": 1433498.43, "close_time": 1763686799999, "quote_volume": 1751446.24241, "trades": 9569, "taker_buy_base": 759768.04, "taker_buy_quote": 928797.12021 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 1.214, "high": 1.233, "low": 1.211, "close": 1.228, "volume": 118660.66, "close_time": 1763690399999, "quote_volume": 145015.25084, "trades": 803, "taker_buy_base": 72113.48, "taker_buy_quote": 88149.73078 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 1.227, "high": 1.228, "low": 1.184, "close": 1.189, "volume": 103646.81, "close_time": 1763693999999, "quote_volume": 125069.4558, "trades": 791, "taker_buy_base": 41780.77, "taker_buy_quote": 50426.27964 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 1.188, "high": 1.241, "low": 1.186, "close": 1.232, "volume": 165843.52, "close_time": 1763697599999, "quote_volume": 202579.8039, "trades": 1259, "taker_buy_base": 108103.53, "taker_buy_quote": 132125.71253 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.231, "high": 1.233, "low": 1.202, "close": 1.219, "volume": 95751.82, "close_time": 1763701199999, "quote_volume": 116609.65592, "trades": 864, "taker_buy_base": 43479.61, "taker_buy_quote": 52994.19383 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 1.218, "high": 1.22, "low": 1.193, "close": 1.196, "volume": 83482.57, "close_time": 1763704799999, "quote_volume": 100216.2617, "trades": 521, "taker_buy_base": 44025.55, "taker_buy_quote": 52795.05457 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 1.197, "high": 1.206, "low": 1.194, "close": 1.194, "volume": 48892.11, "close_time": 1763708399999, "quote_volume": 58592.85486, "trades": 466, "taker_buy_base": 20547.01, "taker_buy_quote": 24621.20145 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 1.195, "high": 1.197, "low": 1.081, "close": 1.13, "volume": 550060.68, "close_time": 1763711999999, "quote_volume": 626234.4408, "trades": 4280, "taker_buy_base": 254979.92, "taker_buy_quote": 289683.2038 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.13, "high": 1.144, "low": 1.119, "close": 1.136, "volume": 205487.67, "close_time": 1763715599999, "quote_volume": 233361.6785, "trades": 1857, "taker_buy_base": 78581.04, "taker_buy_quote": 89297.93266 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 1.137, "high": 1.142, "low": 1.115, "close": 1.117, "volume": 171987.0, "close_time": 1763719199999, "quote_volume": 193547.90437, "trades": 3458, "taker_buy_base": 59297.94, "taker_buy_quote": 66717.9715 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 1.116, "high": 1.13, "low": 1.109, "close": 1.122, "volume": 106235.15, "close_time": 1763722799999, "quote_volume": 119205.84755, "trades": 3062, "taker_buy_base": 50752.94, "taker_buy_quote": 56962.09237 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 1.121, "high": 1.13, "low": 1.098, "close": 1.108, "volume": 146332.02, "close_time": 1763726399999, "quote_volume": 162680.01149, "trades": 3503, "taker_buy_base": 49956.12, "taker_buy_quote": 55619.74946 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.107, "high": 1.136, "low": 1.085, "close": 1.121, "volume": 245398.95, "close_time": 1763729999999, "quote_volume": 273685.54581, "trades": 2589, "taker_buy_base": 142487.58, "taker_buy_quote": 159007.80146 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 1.122, "high": 1.128, "low": 1.111, "close": 1.117, "volume": 70569.01, "close_time": 1763733599999, "quote_volume": 78964.09456, "trades": 796, "taker_buy_base": 36063.7, "taker_buy_quote": 40344.99789 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 1.116, "high": 1.142, "low": 1.11, "close": 1.136, "volume": 111079.69, "close_time": 1763737199999, "quote_volume": 125281.16962, "trades": 946, "taker_buy_base": 57559.56, "taker_buy_quote": 64971.41944 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 1.136, "high": 1.139, "low": 1.111, "close": 1.116, "volume": 105136.06, "close_time": 1763740799999, "quote_volume": 118001.81201, "trades": 968, "taker_buy_base": 52302.65, "taker_buy_quote": 58756.1657 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.116, "high": 1.149, "low": 1.101, "close": 1.146, "volume": 142209.23, "close_time": 1763744399999, "quote_volume": 159435.3022, "trades": 1182, "taker_buy_base": 75037.11, "taker_buy_quote": 84120.32709 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 1.146, "high": 1.156, "low": 1.132, "close": 1.134, "volume": 189293.16, "close_time": 1763747999999, "quote_volume": 216964.74087, "trades": 1584, "taker_buy_base": 67031.53, "taker_buy_quote": 76883.58278 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 1.134, "high": 1.149, "low": 1.114, "close": 1.142, "volume": 93037.43, "close_time": 1763751599999, "quote_volume": 105070.30705, "trades": 702, "taker_buy_base": 49355.95, "taker_buy_quote": 55854.6151 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 1.142, "high": 1.149, "low": 1.13, "close": 1.132, "volume": 62036.79, "close_time": 1763755199999, "quote_volume": 70756.20787, "trades": 436, "taker_buy_base": 28237.82, "taker_buy_quote": 32261.84591 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.132, "high": 1.132, "low": 1.109, "close": 1.116, "volume": 68198.26, "close_time": 1763758799999, "quote_volume": 76255.74831, "trades": 622, "taker_buy_base": 31364.12, "taker_buy_quote": 35076.51621 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 1.115, "high": 1.132, "low": 1.107, "close": 1.126, "volume": 37746.01, "close_time": 1763762399999, "quote_volume": 42254.17748, "trades": 416, "taker_buy_base": 21791.05, "taker_buy_quote": 24381.37419 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 1.126, "high": 1.127, "low": 1.087, "close": 1.091, "volume": 66159.49, "close_time": 1763765999999, "quote_volume": 73112.68495, "trades": 623, "taker_buy_base": 29454.99, "taker_buy_quote": 32505.73528 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 1.09, "high": 1.118, "low": 1.079, "close": 1.117, "volume": 109155.25, "close_time": 1763769599999, "quote_volume": 119167.47302, "trades": 722, "taker_buy_base": 72221.64, "taker_buy_quote": 78683.60699 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.116, "high": 1.117, "low": 1.097, "close": 1.104, "volume": 66262.14, "close_time": 1763773199999, "quote_volume": 73339.16293, "trades": 700, "taker_buy_base": 24498.89, "taker_buy_quote": 27095.50165 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 1.104, "high": 1.114, "low": 1.102, "close": 1.11, "volume": 29963.08, "close_time": 1763776799999, "quote_volume": 33239.94687, "trades": 294, "taker_buy_base": 18856.99, "taker_buy_quote": 20918.66511 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 1.111, "high": 1.111, "low": 1.094, "close": 1.103, "volume": 39917.81, "close_time": 1763780399999, "quote_volume": 43968.15536, "trades": 345, "taker_buy_base": 19095.24, "taker_buy_quote": 21031.07645 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 1.102, "high": 1.106, "low": 1.095, "close": 1.098, "volume": 35907.86, "close_time": 1763783999999, "quote_volume": 39491.87414, "trades": 361, "taker_buy_base": 23826.79, "taker_buy_quote": 26209.2334 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.097, "high": 1.098, "low": 1.074, "close": 1.09, "volume": 60543.9, "close_time": 1763787599999, "quote_volume": 65686.60793, "trades": 709, "taker_buy_base": 27966.61, "taker_buy_quote": 30355.15564 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 1.091, "high": 1.092, "low": 1.075, "close": 1.082, "volume": 39660.38, "close_time": 1763791199999, "quote_volume": 42872.50194, "trades": 462, "taker_buy_base": 27895.35, "taker_buy_quote": 30150.34434 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 1.082, "high": 1.098, "low": 1.073, "close": 1.097, "volume": 42059.6, "close_time": 1763794799999, "quote_volume": 45774.79519, "trades": 534, "taker_buy_base": 27491.52, "taker_buy_quote": 29946.27398 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 1.096, "high": 1.106, "low": 1.093, "close": 1.101, "volume": 55401.23, "close_time": 1763798399999, "quote_volume": 60935.13582, "trades": 517, "taker_buy_base": 30783.77, "taker_buy_quote": 33848.46287 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.1, "high": 1.1, "low": 1.066, "close": 1.071, "volume": 237693.95, "close_time": 1763801999999, "quote_volume": 256135.90721, "trades": 1430, "taker_buy_base": 58398.6, "taker_buy_quote": 62853.73496 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 1.073, "high": 1.092, "low": 1.068, "close": 1.08, "volume": 52877.85, "close_time": 1763805599999, "quote_volume": 57123.54027, "trades": 549, "taker_buy_base": 28935.93, "taker_buy_quote": 31259.05387 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 1.08, "high": 1.084, "low": 1.069, "close": 1.073, "volume": 41073.11, "close_time": 1763809199999, "quote_volume": 44129.50074, "trades": 394, "taker_buy_base": 21271.21, "taker_buy_quote": 22839.68336 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 1.073, "high": 1.091, "low": 1.073, "close": 1.087, "volume": 52460.14, "close_time": 1763812799999, "quote_volume": 56795.18077, "trades": 496, "taker_buy_base": 33704.09, "taker_buy_quote": 36480.98938 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.086, "high": 1.087, "low": 1.069, "close": 1.074, "volume": 41606.02, "close_time": 1763816399999, "quote_volume": 44797.61848, "trades": 432, "taker_buy_base": 18452.5, "taker_buy_quote": 19864.75386 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 1.074, "high": 1.08, "low": 1.066, "close": 1.078, "volume": 31320.56, "close_time": 1763819999999, "quote_volume": 33583.38751, "trades": 517, "taker_buy_base": 19154.78, "taker_buy_quote": 20546.04637 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 1.078, "high": 1.099, "low": 1.078, "close": 1.092, "volume": 164276.25, "close_time": 1763823599999, "quote_volume": 179366.20794, "trades": 919, "taker_buy_base": 69686.75, "taker_buy_quote": 76140.09634 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 1.093, "high": 1.096, "low": 1.077, "close": 1.085, "volume": 27162.11, "close_time": 1763827199999, "quote_volume": 29584.94172, "trades": 388, "taker_buy_base": 15953.01, "taker_buy_quote": 17400.98308 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.084, "high": 1.102, "low": 1.084, "close": 1.1, "volume": 38843.09, "close_time": 1763830799999, "quote_volume": 42564.20284, "trades": 441, "taker_buy_base": 20260.31, "taker_buy_quote": 22198.47677 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 1.1, "high": 1.101, "low": 1.094, "close": 1.096, "volume": 26410.93, "close_time": 1763834399999, "quote_volume": 28996.02688, "trades": 320, "taker_buy_base": 11823.52, "taker_buy_quote": 12974.66703 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 1.095, "high": 1.098, "low": 1.089, "close": 1.092, "volume": 31260.63, "close_time": 1763837999999, "quote_volume": 34174.3886, "trades": 290, "taker_buy_base": 11411.0, "taker_buy_quote": 12470.47404 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 1.092, "high": 1.098, "low": 1.087, "close": 1.09, "volume": 37183.48, "close_time": 1763841599999, "quote_volume": 40545.62929, "trades": 503, "taker_buy_base": 19183.62, "taker_buy_quote": 20916.59577 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.089, "high": 1.095, "low": 1.081, "close": 1.087, "volume": 29176.85, "close_time": 1763845199999, "quote_volume": 31787.29247, "trades": 373, "taker_buy_base": 16232.51, "taker_buy_quote": 17696.9439 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 1.086, "high": 1.093, "low": 1.085, "close": 1.093, "volume": 20821.47, "close_time": 1763848799999, "quote_volume": 22700.17493, "trades": 231, "taker_buy_base": 14266.96, "taker_buy_quote": 15562.63183 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 1.092, "high": 1.115, "low": 1.087, "close": 1.109, "volume": 43485.84, "close_time": 1763852399999, "quote_volume": 47849.83284, "trades": 397, "taker_buy_base": 21300.2, "taker_buy_quote": 23445.15058 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 1.109, "high": 1.112, "low": 1.099, "close": 1.101, "volume": 28697.78, "close_time": 1763855999999, "quote_volume": 31745.61677, "trades": 319, "taker_buy_base": 19084.56, "taker_buy_quote": 21121.05906 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.101, "high": 1.108, "low": 1.092, "close": 1.097, "volume": 25400.28, "close_time": 1763859599999, "quote_volume": 27959.21303, "trades": 299, "taker_buy_base": 11051.25, "taker_buy_quote": 12151.74798 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 1.099, "high": 1.113, "low": 1.098, "close": 1.108, "volume": 34160.79, "close_time": 1763863199999, "quote_volume": 37857.28996, "trades": 400, "taker_buy_base": 18400.55, "taker_buy_quote": 20389.81959 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 1.108, "high": 1.116, "low": 1.104, "close": 1.112, "volume": 31842.14, "close_time": 1763866799999, "quote_volume": 35357.19214, "trades": 339, "taker_buy_base": 10675.43, "taker_buy_quote": 11857.38779 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 1.112, "high": 1.113, "low": 1.104, "close": 1.111, "volume": 18156.67, "close_time": 1763870399999, "quote_volume": 20136.76175, "trades": 206, "taker_buy_base": 7452.49, "taker_buy_quote": 8264.52241 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.112, "high": 1.12, "low": 1.109, "close": 1.114, "volume": 30025.92, "close_time": 1763873999999, "quote_volume": 33454.0895, "trades": 305, "taker_buy_base": 15986.04, "taker_buy_quote": 17813.45219 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 1.112, "high": 1.116, "low": 1.111, "close": 1.115, "volume": 23615.95, "close_time": 1763877599999, "quote_volume": 26320.90457, "trades": 199, "taker_buy_base": 16888.78, "taker_buy_quote": 18828.61218 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 1.116, "high": 1.118, "low": 1.103, "close": 1.105, "volume": 15682.28, "close_time": 1763881199999, "quote_volume": 17410.97941, "trades": 227, "taker_buy_base": 5965.01, "taker_buy_quote": 6620.83232 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 1.105, "high": 1.113, "low": 1.098, "close": 1.113, "volume": 31558.27, "close_time": 1763884799999, "quote_volume": 34834.55076, "trades": 438, "taker_buy_base": 11802.71, "taker_buy_quote": 13034.94134 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.113, "high": 1.117, "low": 1.111, "close": 1.114, "volume": 49007.71, "close_time": 1763888399999, "quote_volume": 54589.73594, "trades": 362, "taker_buy_base": 21989.24, "taker_buy_quote": 24506.54382 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 1.114, "high": 1.119, "low": 1.11, "close": 1.114, "volume": 35760.46, "close_time": 1763891999999, "quote_volume": 39842.89152, "trades": 329, "taker_buy_base": 20363.86, "taker_buy_quote": 22697.7196 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 1.114, "high": 1.115, "low": 1.107, "close": 1.113, "volume": 95706.56, "close_time": 1763895599999, "quote_volume": 106288.74395, "trades": 757, "taker_buy_base": 69726.3, "taker_buy_quote": 77455.26828 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 1.113, "high": 1.115, "low": 1.102, "close": 1.115, "volume": 112364.4, "close_time": 1763899199999, "quote_volume": 124665.82646, "trades": 1013, "taker_buy_base": 66705.33, "taker_buy_quote": 74086.64274 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.115, "high": 1.127, "low": 1.114, "close": 1.119, "volume": 79578.37, "close_time": 1763902799999, "quote_volume": 89193.76609, "trades": 534, "taker_buy_base": 41380.17, "taker_buy_quote": 46424.07753 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 1.119, "high": 1.122, "low": 1.108, "close": 1.119, "volume": 158469.76, "close_time": 1763906399999, "quote_volume": 176612.8083, "trades": 939, "taker_buy_base": 80451.77, "taker_buy_quote": 89781.93744 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 1.119, "high": 1.126, "low": 1.105, "close": 1.106, "volume": 64027.28, "close_time": 1763909999999, "quote_volume": 71384.17502, "trades": 618, "taker_buy_base": 29999.3, "taker_buy_quote": 33453.31329 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 1.106, "high": 1.118, "low": 1.102, "close": 1.114, "volume": 59002.68, "close_time": 1763913599999, "quote_volume": 65442.94101, "trades": 486, "taker_buy_base": 22137.17, "taker_buy_quote": 24564.41518 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.115, "high": 1.115, "low": 1.104, "close": 1.104, "volume": 30659.02, "close_time": 1763917199999, "quote_volume": 34089.04004, "trades": 302, "taker_buy_base": 16478.32, "taker_buy_quote": 18326.71564 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 1.105, "high": 1.105, "low": 1.096, "close": 1.099, "volume": 35015.63, "close_time": 1763920799999, "quote_volume": 38513.4855, "trades": 349, "taker_buy_base": 16444.27, "taker_buy_quote": 18086.64265 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 1.1, "high": 1.107, "low": 1.099, "close": 1.101, "volume": 11095.71, "close_time": 1763924399999, "quote_volume": 12224.46779, "trades": 149, "taker_buy_base": 4108.11, "taker_buy_quote": 4530.65288 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 1.102, "high": 1.112, "low": 1.101, "close": 1.105, "volume": 21193.78, "close_time": 1763927999999, "quote_volume": 23460.72254, "trades": 257, "taker_buy_base": 9781.93, "taker_buy_quote": 10836.80163 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.106, "high": 1.108, "low": 1.102, "close": 1.103, "volume": 20779.05, "close_time": 1763931599999, "quote_volume": 22949.84519, "trades": 183, "taker_buy_base": 12543.52, "taker_buy_quote": 13854.36624 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 1.103, "high": 1.111, "low": 1.1, "close": 1.11, "volume": 13988.9, "close_time": 1763935199999, "quote_volume": 15474.43319, "trades": 161, "taker_buy_base": 9405.66, "taker_buy_quote": 10409.49135 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 1.111, "high": 1.111, "low": 1.104, "close": 1.106, "volume": 21612.78, "close_time": 1763938799999, "quote_volume": 23898.1212, "trades": 219, "taker_buy_base": 11461.05, "taker_buy_quote": 12674.44454 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 1.107, "high": 1.108, "low": 1.095, "close": 1.097, "volume": 32601.09, "close_time": 1763942399999, "quote_volume": 35877.6192, "trades": 326, "taker_buy_base": 16414.13, "taker_buy_quote": 18075.24682 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.096, "high": 1.099, "low": 1.086, "close": 1.092, "volume": 55348.7, "close_time": 1763945999999, "quote_volume": 60453.34759, "trades": 491, "taker_buy_base": 27031.29, "taker_buy_quote": 29512.99214 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 1.092, "high": 1.098, "low": 1.086, "close": 1.098, "volume": 32467.51, "close_time": 1763949599999, "quote_volume": 35456.98671, "trades": 415, "taker_buy_base": 13885.04, "taker_buy_quote": 15156.60978 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 1.097, "high": 1.119, "low": 1.096, "close": 1.113, "volume": 62010.28, "close_time": 1763953199999, "quote_volume": 68811.08674, "trades": 890, "taker_buy_base": 29662.73, "taker_buy_quote": 32893.3488 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 1.114, "high": 1.12, "low": 1.107, "close": 1.111, "volume": 29613.41, "close_time": 1763956799999, "quote_volume": 32959.39471, "trades": 225, "taker_buy_base": 16058.29, "taker_buy_quote": 17884.45474 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.11, "high": 1.116, "low": 1.095, "close": 1.1, "volume": 26010.22, "close_time": 1763960399999, "quote_volume": 28643.70869, "trades": 347, "taker_buy_base": 11720.9, "taker_buy_quote": 12908.04844 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 1.099, "high": 1.119, "low": 1.098, "close": 1.111, "volume": 37541.74, "close_time": 1763963999999, "quote_volume": 41770.19913, "trades": 546, "taker_buy_base": 17922.8, "taker_buy_quote": 19928.5397 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 1.112, "high": 1.114, "low": 1.099, "close": 1.106, "volume": 83588.0, "close_time": 1763967599999, "quote_volume": 92450.14098, "trades": 920, "taker_buy_base": 47977.82, "taker_buy_quote": 53083.59859 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 1.105, "high": 1.107, "low": 1.099, "close": 1.1, "volume": 61809.73, "close_time": 1763971199999, "quote_volume": 68174.68176, "trades": 341, "taker_buy_base": 41131.54, "taker_buy_quote": 45372.90375 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.099, "high": 1.101, "low": 1.094, "close": 1.099, "volume": 34441.64, "close_time": 1763974799999, "quote_volume": 37796.5882, "trades": 333, "taker_buy_base": 20935.28, "taker_buy_quote": 22985.40716 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 1.098, "high": 1.099, "low": 1.079, "close": 1.083, "volume": 58375.3, "close_time": 1763978399999, "quote_volume": 63414.25471, "trades": 525, "taker_buy_base": 20547.56, "taker_buy_quote": 22355.81475 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 1.083, "high": 1.09, "low": 1.083, "close": 1.089, "volume": 33617.9, "close_time": 1763981999999, "quote_volume": 36546.25301, "trades": 298, "taker_buy_base": 20056.74, "taker_buy_quote": 21808.25093 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 1.089, "high": 1.095, "low": 1.085, "close": 1.095, "volume": 19893.79, "close_time": 1763985599999, "quote_volume": 21685.5328, "trades": 238, "taker_buy_base": 10048.52, "taker_buy_quote": 10967.50436 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.094, "high": 1.096, "low": 1.084, "close": 1.089, "volume": 24555.9, "close_time": 1763989199999, "quote_volume": 26806.32269, "trades": 255, "taker_buy_base": 8345.39, "taker_buy_quote": 9110.89335 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 1.087, "high": 1.097, "low": 1.087, "close": 1.087, "volume": 38763.94, "close_time": 1763992799999, "quote_volume": 42361.26357, "trades": 457, "taker_buy_base": 14295.72, "taker_buy_quote": 15631.09592 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 1.086, "high": 1.104, "low": 1.08, "close": 1.096, "volume": 89681.99, "close_time": 1763996399999, "quote_volume": 97807.05612, "trades": 859, "taker_buy_base": 52000.21, "taker_buy_quote": 56729.62767 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 1.097, "high": 1.11, "low": 1.091, "close": 1.107, "volume": 53173.85, "close_time": 1763999999999, "quote_volume": 58599.15152, "trades": 625, "taker_buy_base": 29521.15, "taker_buy_quote": 32554.85305 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.108, "high": 1.125, "low": 1.107, "close": 1.121, "volume": 77506.37, "close_time": 1764003599999, "quote_volume": 86481.28838, "trades": 617, "taker_buy_base": 34974.2, "taker_buy_quote": 39060.34837 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 1.122, "high": 1.159, "low": 1.122, "close": 1.156, "volume": 118797.46, "close_time": 1764007199999, "quote_volume": 135530.61164, "trades": 999, "taker_buy_base": 68536.43, "taker_buy_quote": 78180.01182 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 1.156, "high": 1.166, "low": 1.155, "close": 1.161, "volume": 100974.43, "close_time": 1764010799999, "quote_volume": 117134.01529, "trades": 963, "taker_buy_base": 58615.77, "taker_buy_quote": 67988.55364 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 1.161, "high": 1.165, "low": 1.155, "close": 1.155, "volume": 55078.35, "close_time": 1764014399999, "quote_volume": 63925.19846, "trades": 435, "taker_buy_base": 27187.54, "taker_buy_quote": 31570.58328 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.157, "high": 1.167, "low": 1.156, "close": 1.162, "volume": 57939.74, "close_time": 1764017999999, "quote_volume": 67321.73978, "trades": 603, "taker_buy_base": 28024.3, "taker_buy_quote": 32572.73458 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 1.161, "high": 1.163, "low": 1.145, "close": 1.146, "volume": 86795.64, "close_time": 1764021599999, "quote_volume": 100125.05338, "trades": 986, "taker_buy_base": 46845.63, "taker_buy_quote": 53926.64905 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 1.145, "high": 1.153, "low": 1.141, "close": 1.149, "volume": 71785.28, "close_time": 1764025199999, "quote_volume": 82378.93609, "trades": 647, "taker_buy_base": 39176.84, "taker_buy_quote": 44958.79412 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 1.147, "high": 1.15, "low": 1.144, "close": 1.148, "volume": 23858.35, "close_time": 1764028799999, "quote_volume": 27404.30752, "trades": 197, "taker_buy_base": 14813.52, "taker_buy_quote": 17014.69653 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.147, "high": 1.15, "low": 1.138, "close": 1.145, "volume": 30441.41, "close_time": 1764032399999, "quote_volume": 34789.73092, "trades": 297, "taker_buy_base": 10729.01, "taker_buy_quote": 12266.62802 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 1.145, "high": 1.148, "low": 1.14, "close": 1.14, "volume": 55944.95, "close_time": 1764035999999, "quote_volume": 63946.01232, "trades": 362, "taker_buy_base": 25404.95, "taker_buy_quote": 29036.85191 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 1.139, "high": 1.14, "low": 1.128, "close": 1.139, "volume": 19308.31, "close_time": 1764039599999, "quote_volume": 21893.88939, "trades": 347, "taker_buy_base": 9799.55, "taker_buy_quote": 11108.97929 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 1.139, "high": 1.143, "low": 1.134, "close": 1.134, "volume": 24144.98, "close_time": 1764043199999, "quote_volume": 27461.67494, "trades": 401, "taker_buy_base": 11888.18, "taker_buy_quote": 13518.65976 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.135, "high": 1.141, "low": 1.132, "close": 1.14, "volume": 16265.47, "close_time": 1764046799999, "quote_volume": 18478.37814, "trades": 339, "taker_buy_base": 7888.76, "taker_buy_quote": 8972.4895 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 1.139, "high": 1.141, "low": 1.136, "close": 1.137, "volume": 29311.08, "close_time": 1764050399999, "quote_volume": 33356.74994, "trades": 504, "taker_buy_base": 11927.27, "taker_buy_quote": 13576.8627 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 1.136, "high": 1.136, "low": 1.126, "close": 1.132, "volume": 22706.59, "close_time": 1764053999999, "quote_volume": 25675.36517, "trades": 239, "taker_buy_base": 8188.46, "taker_buy_quote": 9259.71062 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 1.131, "high": 1.135, "low": 1.125, "close": 1.126, "volume": 18159.42, "close_time": 1764057599999, "quote_volume": 20525.5073, "trades": 328, "taker_buy_base": 10658.05, "taker_buy_quote": 12053.48521 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.126, "high": 1.134, "low": 1.119, "close": 1.121, "volume": 210704.74, "close_time": 1764061199999, "quote_volume": 237331.38126, "trades": 1656, "taker_buy_base": 107139.99, "taker_buy_quote": 120868.57933 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 1.121, "high": 1.132, "low": 1.113, "close": 1.131, "volume": 132466.79, "close_time": 1764064799999, "quote_volume": 148670.62071, "trades": 1194, "taker_buy_base": 68900.74, "taker_buy_quote": 77540.80204 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 1.13, "high": 1.13, "low": 1.121, "close": 1.123, "volume": 38090.57, "close_time": 1764068399999, "quote_volume": 42862.05537, "trades": 268, "taker_buy_base": 21112.52, "taker_buy_quote": 23772.82685 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 1.122, "high": 1.122, "low": 1.112, "close": 1.115, "volume": 20219.89, "close_time": 1764071999999, "quote_volume": 22593.84787, "trades": 228, "taker_buy_base": 8890.64, "taker_buy_quote": 9931.42416 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.115, "high": 1.125, "low": 1.113, "close": 1.12, "volume": 56159.95, "close_time": 1764075599999, "quote_volume": 62814.03902, "trades": 732, "taker_buy_base": 25075.78, "taker_buy_quote": 28048.89457 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 1.119, "high": 1.127, "low": 1.109, "close": 1.11, "volume": 50251.32, "close_time": 1764079199999, "quote_volume": 56154.44111, "trades": 556, "taker_buy_base": 25611.19, "taker_buy_quote": 28638.11728 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 1.111, "high": 1.115, "low": 1.089, "close": 1.101, "volume": 73280.69, "close_time": 1764082799999, "quote_volume": 81024.72546, "trades": 901, "taker_buy_base": 25836.92, "taker_buy_quote": 28565.47149 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 1.1, "high": 1.117, "low": 1.09, "close": 1.111, "volume": 39161.03, "close_time": 1764086399999, "quote_volume": 43283.50544, "trades": 573, "taker_buy_base": 20830.7, "taker_buy_quote": 23030.35505 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.111, "high": 1.128, "low": 1.11, "close": 1.122, "volume": 22834.31, "close_time": 1764089999999, "quote_volume": 25532.15303, "trades": 339, "taker_buy_base": 13960.8, "taker_buy_quote": 15602.51885 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 1.123, "high": 1.134, "low": 1.119, "close": 1.126, "volume": 13161.24, "close_time": 1764093599999, "quote_volume": 14833.03854, "trades": 261, "taker_buy_base": 6865.26, "taker_buy_quote": 7739.50859 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 1.126, "high": 1.135, "low": 1.123, "close": 1.124, "volume": 53101.98, "close_time": 1764097199999, "quote_volume": 59862.915, "trades": 425, "taker_buy_base": 33060.54, "taker_buy_quote": 37267.60711 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 1.124, "high": 1.133, "low": 1.11, "close": 1.132, "volume": 49143.45, "close_time": 1764100799999, "quote_volume": 55084.10733, "trades": 687, "taker_buy_base": 20960.15, "taker_buy_quote": 23491.45228 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.133, "high": 1.146, "low": 1.133, "close": 1.14, "volume": 25708.38, "close_time": 1764104399999, "quote_volume": 29288.09179, "trades": 388, "taker_buy_base": 15074.98, "taker_buy_quote": 17187.93403 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 1.14, "high": 1.141, "low": 1.133, "close": 1.135, "volume": 21869.74, "close_time": 1764107999999, "quote_volume": 24869.93051, "trades": 283, "taker_buy_base": 6083.61, "taker_buy_quote": 6919.84983 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 1.133, "high": 1.145, "low": 1.121, "close": 1.143, "volume": 33041.84, "close_time": 1764111599999, "quote_volume": 37387.12102, "trades": 301, "taker_buy_base": 15286.75, "taker_buy_quote": 17303.00902 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 1.144, "high": 1.161, "low": 1.143, "close": 1.152, "volume": 161476.82, "close_time": 1764115199999, "quote_volume": 186242.70751, "trades": 874, "taker_buy_base": 64387.42, "taker_buy_quote": 74188.69731 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.152, "high": 1.154, "low": 1.138, "close": 1.14, "volume": 36413.21, "close_time": 1764118799999, "quote_volume": 41738.76174, "trades": 408, "taker_buy_base": 17627.41, "taker_buy_quote": 20226.16271 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 1.14, "high": 1.149, "low": 1.137, "close": 1.141, "volume": 16444.59, "close_time": 1764122399999, "quote_volume": 18753.32708, "trades": 356, "taker_buy_base": 6039.21, "taker_buy_quote": 6893.07205 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 1.141, "high": 1.145, "low": 1.139, "close": 1.144, "volume": 45785.08, "close_time": 1764125999999, "quote_volume": 52355.94567, "trades": 314, "taker_buy_base": 16653.04, "taker_buy_quote": 19033.54508 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 1.144, "high": 1.146, "low": 1.135, "close": 1.136, "volume": 18424.6, "close_time": 1764129599999, "quote_volume": 20995.74474, "trades": 250, "taker_buy_base": 8813.92, "taker_buy_quote": 10041.15058 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.135, "high": 1.137, "low": 1.13, "close": 1.131, "volume": 24365.84, "close_time": 1764133199999, "quote_volume": 27625.01431, "trades": 274, "taker_buy_base": 14866.15, "taker_buy_quote": 16857.91681 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 1.129, "high": 1.138, "low": 1.129, "close": 1.135, "volume": 9730.19, "close_time": 1764136799999, "quote_volume": 11035.22111, "trades": 198, "taker_buy_base": 6513.44, "taker_buy_quote": 7385.47489 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 1.136, "high": 1.136, "low": 1.13, "close": 1.135, "volume": 16762.27, "close_time": 1764140399999, "quote_volume": 18981.43303, "trades": 213, "taker_buy_base": 8870.36, "taker_buy_quote": 10046.37756 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 1.135, "high": 1.138, "low": 1.13, "close": 1.135, "volume": 11838.49, "close_time": 1764143999999, "quote_volume": 13421.66845, "trades": 152, "taker_buy_base": 3803.0, "taker_buy_quote": 4309.70726 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.135, "high": 1.137, "low": 1.128, "close": 1.129, "volume": 50850.44, "close_time": 1764147599999, "quote_volume": 57494.18069, "trades": 509, "taker_buy_base": 12853.92, "taker_buy_quote": 14554.43363 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 1.128, "high": 1.128, "low": 1.116, "close": 1.118, "volume": 35293.68, "close_time": 1764151199999, "quote_volume": 39560.65807, "trades": 634, "taker_buy_base": 15973.48, "taker_buy_quote": 17913.45712 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 1.118, "high": 1.124, "low": 1.114, "close": 1.118, "volume": 54666.37, "close_time": 1764154799999, "quote_volume": 61121.91734, "trades": 874, "taker_buy_base": 38308.2, "taker_buy_quote": 42839.08397 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 1.118, "high": 1.118, "low": 1.11, "close": 1.111, "volume": 58181.94, "close_time": 1764158399999, "quote_volume": 64761.8685, "trades": 611, "taker_buy_base": 44558.76, "taker_buy_quote": 49593.9804 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.112, "high": 1.112, "low": 1.099, "close": 1.101, "volume": 141641.73, "close_time": 1764161999999, "quote_volume": 156424.00378, "trades": 1153, "taker_buy_base": 55932.17, "taker_buy_quote": 61918.63285 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 1.1, "high": 1.114, "low": 1.099, "close": 1.114, "volume": 57675.31, "close_time": 1764165599999, "quote_volume": 63717.75755, "trades": 541, "taker_buy_base": 26163.49, "taker_buy_quote": 28955.30897 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 1.113, "high": 1.118, "low": 1.1, "close": 1.1, "volume": 346556.77, "close_time": 1764169199999, "quote_volume": 384881.42472, "trades": 2155, "taker_buy_base": 170405.58, "taker_buy_quote": 189578.73661 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 1.103, "high": 1.11, "low": 1.099, "close": 1.108, "volume": 33185.68, "close_time": 1764172799999, "quote_volume": 36641.64946, "trades": 386, "taker_buy_base": 15513.71, "taker_buy_quote": 17140.53499 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.108, "high": 1.125, "low": 1.107, "close": 1.12, "volume": 49231.61, "close_time": 1764176399999, "quote_volume": 55070.21936, "trades": 513, "taker_buy_base": 26583.18, "taker_buy_quote": 29769.14774 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 1.12, "high": 1.149, "low": 1.118, "close": 1.147, "volume": 41350.81, "close_time": 1764179999999, "quote_volume": 47013.20284, "trades": 626, "taker_buy_base": 27765.03, "taker_buy_quote": 31624.99539 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 1.147, "high": 1.172, "low": 1.145, "close": 1.171, "volume": 178165.3, "close_time": 1764183599999, "quote_volume": 206156.47646, "trades": 1284, "taker_buy_base": 102982.76, "taker_buy_quote": 119141.26391 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 1.171, "high": 1.172, "low": 1.158, "close": 1.164, "volume": 89274.47, "close_time": 1764187199999, "quote_volume": 103839.49364, "trades": 714, "taker_buy_base": 36524.6, "taker_buy_quote": 42543.54943 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.166, "high": 1.169, "low": 1.16, "close": 1.163, "volume": 42741.47, "close_time": 1764190799999, "quote_volume": 49761.7215, "trades": 478, "taker_buy_base": 23030.35, "taker_buy_quote": 26806.61734 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 1.162, "high": 1.166, "low": 1.155, "close": 1.161, "volume": 29046.13, "close_time": 1764194399999, "quote_volume": 33723.79322, "trades": 395, "taker_buy_base": 11368.46, "taker_buy_quote": 13190.09267 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 1.162, "high": 1.165, "low": 1.157, "close": 1.164, "volume": 48024.92, "close_time": 1764197999999, "quote_volume": 55745.96927, "trades": 304, "taker_buy_base": 13686.25, "taker_buy_quote": 15899.75344 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 1.162, "high": 1.163, "low": 1.154, "close": 1.158, "volume": 14394.62, "close_time": 1764201599999, "quote_volume": 16674.72366, "trades": 154, "taker_buy_base": 8996.52, "taker_buy_quote": 10426.39214 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.158, "high": 1.16, "low": 1.149, "close": 1.152, "volume": 29732.79, "close_time": 1764205199999, "quote_volume": 34306.62501, "trades": 454, "taker_buy_base": 17706.83, "taker_buy_quote": 20434.96342 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 1.152, "high": 1.16, "low": 1.151, "close": 1.16, "volume": 20803.25, "close_time": 1764208799999, "quote_volume": 24057.44329, "trades": 308, "taker_buy_base": 11055.46, "taker_buy_quote": 12781.95103 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 1.159, "high": 1.162, "low": 1.151, "close": 1.152, "volume": 26994.19, "close_time": 1764212399999, "quote_volume": 31285.71887, "trades": 250, "taker_buy_base": 11891.1, "taker_buy_quote": 13785.0138 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 1.153, "high": 1.157, "low": 1.148, "close": 1.15, "volume": 45634.74, "close_time": 1764215999999, "quote_volume": 52512.74905, "trades": 332, "taker_buy_base": 19110.65, "taker_buy_quote": 21987.86021 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.149, "high": 1.157, "low": 1.148, "close": 1.153, "volume": 20940.36, "close_time": 1764219599999, "quote_volume": 24139.44705, "trades": 179, "taker_buy_base": 6385.22, "taker_buy_quote": 7372.94147 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 1.154, "high": 1.155, "low": 1.146, "close": 1.148, "volume": 20780.51, "close_time": 1764223199999, "quote_volume": 23916.95414, "trades": 222, "taker_buy_base": 7261.09, "taker_buy_quote": 8351.67388 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 1.149, "high": 1.156, "low": 1.149, "close": 1.154, "volume": 12652.57, "close_time": 1764226799999, "quote_volume": 14582.9584, "trades": 130, "taker_buy_base": 5158.85, "taker_buy_quote": 5944.46654 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 1.153, "high": 1.16, "low": 1.152, "close": 1.157, "volume": 62781.99, "close_time": 1764230399999, "quote_volume": 72499.0518, "trades": 339, "taker_buy_base": 30919.8, "taker_buy_quote": 35701.77284 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.157, "high": 1.162, "low": 1.15, "close": 1.161, "volume": 41068.21, "close_time": 1764233999999, "quote_volume": 47454.08962, "trades": 302, "taker_buy_base": 16706.84, "taker_buy_quote": 19328.49647 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 1.162, "high": 1.169, "low": 1.16, "close": 1.161, "volume": 22188.36, "close_time": 1764237599999, "quote_volume": 25820.00428, "trades": 244, "taker_buy_base": 10526.22, "taker_buy_quote": 12250.7393 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 1.161, "high": 1.165, "low": 1.158, "close": 1.162, "volume": 30120.61, "close_time": 1764241199999, "quote_volume": 35012.39369, "trades": 235, "taker_buy_base": 5811.8, "taker_buy_quote": 6753.85236 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 1.162, "high": 1.174, "low": 1.161, "close": 1.17, "volume": 105186.37, "close_time": 1764244799999, "quote_volume": 122979.59108, "trades": 764, "taker_buy_base": 58935.47, "taker_buy_quote": 68932.34853 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.171, "high": 1.171, "low": 1.157, "close": 1.158, "volume": 77580.84, "close_time": 1764248399999, "quote_volume": 90385.92728, "trades": 513, "taker_buy_base": 33570.95, "taker_buy_quote": 39160.6839 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 1.158, "high": 1.166, "low": 1.157, "close": 1.159, "volume": 33786.71, "close_time": 1764251999999, "quote_volume": 39209.4945, "trades": 371, "taker_buy_base": 17609.96, "taker_buy_quote": 20441.21102 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 1.159, "high": 1.16, "low": 1.155, "close": 1.16, "volume": 12479.54, "close_time": 1764255599999, "quote_volume": 14442.34457, "trades": 141, "taker_buy_base": 6440.7, "taker_buy_quote": 7455.04343 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 1.16, "high": 1.163, "low": 1.154, "close": 1.163, "volume": 25736.95, "close_time": 1764259199999, "quote_volume": 29816.45439, "trades": 267, "taker_buy_base": 12801.64, "taker_buy_quote": 14835.09453 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.164, "high": 1.176, "low": 1.164, "close": 1.176, "volume": 38909.7, "close_time": 1764262799999, "quote_volume": 45521.2601, "trades": 305, "taker_buy_base": 21365.86, "taker_buy_quote": 25004.12739 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 1.176, "high": 1.179, "low": 1.169, "close": 1.172, "volume": 93152.76, "close_time": 1764266399999, "quote_volume": 109312.50221, "trades": 436, "taker_buy_base": 46343.87, "taker_buy_quote": 54353.66888 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 1.172, "high": 1.176, "low": 1.167, "close": 1.176, "volume": 36379.88, "close_time": 1764269999999, "quote_volume": 42628.69237, "trades": 315, "taker_buy_base": 20538.26, "taker_buy_quote": 24080.22921 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 1.176, "high": 1.182, "low": 1.174, "close": 1.177, "volume": 38534.15, "close_time": 1764273599999, "quote_volume": 45389.26801, "trades": 278, "taker_buy_base": 17667.13, "taker_buy_quote": 20824.16544 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.178, "high": 1.179, "low": 1.172, "close": 1.175, "volume": 15989.0, "close_time": 1764277199999, "quote_volume": 18803.49752, "trades": 156, "taker_buy_base": 6625.85, "taker_buy_quote": 7798.99468 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 1.175, "high": 1.176, "low": 1.166, "close": 1.166, "volume": 19605.29, "close_time": 1764280799999, "quote_volume": 22973.3739, "trades": 177, "taker_buy_base": 7824.84, "taker_buy_quote": 9169.59871 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 1.166, "high": 1.167, "low": 1.155, "close": 1.158, "volume": 22289.93, "close_time": 1764284399999, "quote_volume": 25870.42327, "trades": 203, "taker_buy_base": 11853.77, "taker_buy_quote": 13757.14366 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 1.157, "high": 1.163, "low": 1.153, "close": 1.162, "volume": 25716.19, "close_time": 1764287999999, "quote_volume": 29804.62692, "trades": 307, "taker_buy_base": 15765.51, "taker_buy_quote": 18286.54934 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.161, "high": 1.162, "low": 1.155, "close": 1.156, "volume": 70086.81, "close_time": 1764291599999, "quote_volume": 81200.96741, "trades": 346, "taker_buy_base": 32392.66, "taker_buy_quote": 37512.2013 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 1.156, "high": 1.157, "low": 1.142, "close": 1.143, "volume": 66599.01, "close_time": 1764295199999, "quote_volume": 76704.87694, "trades": 375, "taker_buy_base": 9683.37, "taker_buy_quote": 11115.51104 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 1.144, "high": 1.145, "low": 1.136, "close": 1.143, "volume": 19885.33, "close_time": 1764298799999, "quote_volume": 22669.85118, "trades": 283, "taker_buy_base": 5830.16, "taker_buy_quote": 6646.8814 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 1.143, "high": 1.146, "low": 1.141, "close": 1.146, "volume": 19491.31, "close_time": 1764302399999, "quote_volume": 22301.663, "trades": 204, "taker_buy_base": 11450.75, "taker_buy_quote": 13107.14193 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.145, "high": 1.146, "low": 1.136, "close": 1.143, "volume": 104482.75, "close_time": 1764305999999, "quote_volume": 119330.31898, "trades": 713, "taker_buy_base": 66514.24, "taker_buy_quote": 75975.24806 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 1.143, "high": 1.151, "low": 1.141, "close": 1.147, "volume": 232368.36, "close_time": 1764309599999, "quote_volume": 266526.95397, "trades": 1478, "taker_buy_base": 75401.78, "taker_buy_quote": 86469.67189 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 1.147, "high": 1.152, "low": 1.138, "close": 1.142, "volume": 737927.48, "close_time": 1764313199999, "quote_volume": 844852.98572, "trades": 4467, "taker_buy_base": 392630.0, "taker_buy_quote": 449841.78973 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 1.144, "high": 1.148, "low": 1.132, "close": 1.139, "volume": 602756.29, "close_time": 1764316799999, "quote_volume": 685348.71475, "trades": 2239, "taker_buy_base": 277683.92, "taker_buy_quote": 315856.58904 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.139, "high": 1.169, "low": 1.138, "close": 1.166, "volume": 95666.74, "close_time": 1764320399999, "quote_volume": 110385.62817, "trades": 670, "taker_buy_base": 53201.68, "taker_buy_quote": 61362.38424 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 1.167, "high": 1.168, "low": 1.161, "close": 1.163, "volume": 22962.68, "close_time": 1764323999999, "quote_volume": 26730.29744, "trades": 202, "taker_buy_base": 11433.07, "taker_buy_quote": 13310.02928 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 1.162, "high": 1.164, "low": 1.159, "close": 1.162, "volume": 19585.83, "close_time": 1764327599999, "quote_volume": 22753.58785, "trades": 212, "taker_buy_base": 9302.03, "taker_buy_quote": 10810.11471 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 1.162, "high": 1.162, "low": 1.147, "close": 1.156, "volume": 39213.63, "close_time": 1764331199999, "quote_volume": 45262.99689, "trades": 389, "taker_buy_base": 17783.81, "taker_buy_quote": 20504.4144 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.157, "high": 1.159, "low": 1.152, "close": 1.152, "volume": 23320.38, "close_time": 1764334799999, "quote_volume": 26936.32674, "trades": 179, "taker_buy_base": 16078.51, "taker_buy_quote": 18563.34943 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 1.152, "high": 1.167, "low": 1.147, "close": 1.164, "volume": 73745.32, "close_time": 1764338399999, "quote_volume": 85318.88866, "trades": 527, "taker_buy_base": 26691.73, "taker_buy_quote": 30901.63953 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 1.164, "high": 1.171, "low": 1.156, "close": 1.158, "volume": 61137.71, "close_time": 1764341999999, "quote_volume": 71225.64833, "trades": 449, "taker_buy_base": 18068.15, "taker_buy_quote": 21053.53256 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 1.159, "high": 1.17, "low": 1.155, "close": 1.163, "volume": 56519.14, "close_time": 1764345599999, "quote_volume": 65735.17072, "trades": 646, "taker_buy_base": 28216.93, "taker_buy_quote": 32830.63815 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.163, "high": 1.164, "low": 1.142, "close": 1.144, "volume": 23218.94, "close_time": 1764349199999, "quote_volume": 26676.2724, "trades": 277, "taker_buy_base": 11905.59, "taker_buy_quote": 13687.94094 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 1.143, "high": 1.145, "low": 1.125, "close": 1.13, "volume": 57809.27, "close_time": 1764352799999, "quote_volume": 65455.08784, "trades": 569, "taker_buy_base": 24075.62, "taker_buy_quote": 27244.49603 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 1.13, "high": 1.133, "low": 1.122, "close": 1.132, "volume": 46175.96, "close_time": 1764356399999, "quote_volume": 52118.89351, "trades": 429, "taker_buy_base": 22982.33, "taker_buy_quote": 25945.58708 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 1.132, "high": 1.14, "low": 1.131, "close": 1.138, "volume": 19293.89, "close_time": 1764359999999, "quote_volume": 21921.67805, "trades": 207, "taker_buy_base": 11336.11, "taker_buy_quote": 12885.6025 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.137, "high": 1.137, "low": 1.129, "close": 1.137, "volume": 38159.21, "close_time": 1764363599999, "quote_volume": 43305.26378, "trades": 249, "taker_buy_base": 22116.59, "taker_buy_quote": 25095.77748 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 1.138, "high": 1.139, "low": 1.131, "close": 1.131, "volume": 16429.53, "close_time": 1764367199999, "quote_volume": 18636.2323, "trades": 182, "taker_buy_base": 7385.47, "taker_buy_quote": 8374.18038 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 1.13, "high": 1.141, "low": 1.126, "close": 1.14, "volume": 24174.19, "close_time": 1764370799999, "quote_volume": 27318.6195, "trades": 217, "taker_buy_base": 8615.06, "taker_buy_quote": 9736.56136 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 1.14, "high": 1.143, "low": 1.134, "close": 1.137, "volume": 21413.91, "close_time": 1764374399999, "quote_volume": 24364.65547, "trades": 194, "taker_buy_base": 11182.04, "taker_buy_quote": 12728.91897 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.135, "high": 1.136, "low": 1.13, "close": 1.135, "volume": 24719.28, "close_time": 1764377999999, "quote_volume": 28029.69986, "trades": 169, "taker_buy_base": 7422.46, "taker_buy_quote": 8417.74585 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 1.135, "high": 1.142, "low": 1.135, "close": 1.14, "volume": 15766.66, "close_time": 1764381599999, "quote_volume": 17959.37246, "trades": 147, "taker_buy_base": 7932.54, "taker_buy_quote": 9038.27549 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 1.139, "high": 1.141, "low": 1.134, "close": 1.138, "volume": 17784.85, "close_time": 1764385199999, "quote_volume": 20243.4308, "trades": 182, "taker_buy_base": 7943.1, "taker_buy_quote": 9042.22305 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 1.138, "high": 1.148, "low": 1.137, "close": 1.139, "volume": 34482.9, "close_time": 1764388799999, "quote_volume": 39361.02437, "trades": 334, "taker_buy_base": 13191.01, "taker_buy_quote": 15065.09074 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.138, "high": 1.142, "low": 1.134, "close": 1.142, "volume": 26087.23, "close_time": 1764392399999, "quote_volume": 29656.22279, "trades": 321, "taker_buy_base": 14483.26, "taker_buy_quote": 16465.83925 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 1.141, "high": 1.142, "low": 1.136, "close": 1.138, "volume": 19750.32, "close_time": 1764395999999, "quote_volume": 22505.9439, "trades": 254, "taker_buy_base": 11888.74, "taker_buy_quote": 13550.70723 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 1.138, "high": 1.145, "low": 1.13, "close": 1.134, "volume": 65574.26, "close_time": 1764399599999, "quote_volume": 74498.07879, "trades": 541, "taker_buy_base": 20697.52, "taker_buy_quote": 23538.70565 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 1.134, "high": 1.139, "low": 1.133, "close": 1.137, "volume": 48407.42, "close_time": 1764403199999, "quote_volume": 54946.33656, "trades": 432, "taker_buy_base": 29089.98, "taker_buy_quote": 33033.08165 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.137, "high": 1.137, "low": 1.128, "close": 1.129, "volume": 46209.12, "close_time": 1764406799999, "quote_volume": 52302.60154, "trades": 414, "taker_buy_base": 18939.32, "taker_buy_quote": 21441.92371 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 1.13, "high": 1.132, "low": 1.125, "close": 1.126, "volume": 18535.78, "close_time": 1764410399999, "quote_volume": 20902.69234, "trades": 189, "taker_buy_base": 9786.71, "taker_buy_quote": 11036.73926 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 1.126, "high": 1.129, "low": 1.117, "close": 1.127, "volume": 29358.8, "close_time": 1764413999999, "quote_volume": 32965.25735, "trades": 295, "taker_buy_base": 12638.77, "taker_buy_quote": 14210.09722 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 1.127, "high": 1.132, "low": 1.125, "close": 1.131, "volume": 7523.35, "close_time": 1764417599999, "quote_volume": 8488.17068, "trades": 162, "taker_buy_base": 3109.26, "taker_buy_quote": 3510.08001 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.131, "high": 1.132, "low": 1.122, "close": 1.123, "volume": 27710.43, "close_time": 1764421199999, "quote_volume": 31221.95952, "trades": 250, "taker_buy_base": 9861.4, "taker_buy_quote": 11116.90741 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 1.123, "high": 1.124, "low": 1.119, "close": 1.123, "volume": 9662.11, "close_time": 1764424799999, "quote_volume": 10841.47957, "trades": 149, "taker_buy_base": 5222.04, "taker_buy_quote": 5863.22756 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 1.122, "high": 1.123, "low": 1.119, "close": 1.12, "volume": 12918.75, "close_time": 1764428399999, "quote_volume": 14476.7346, "trades": 145, "taker_buy_base": 7331.82, "taker_buy_quote": 8216.67733 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 1.12, "high": 1.128, "low": 1.119, "close": 1.124, "volume": 23929.85, "close_time": 1764431999999, "quote_volume": 26879.97349, "trades": 234, "taker_buy_base": 17669.03, "taker_buy_quote": 19847.07964 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.124, "high": 1.125, "low": 1.116, "close": 1.117, "volume": 8260.46, "close_time": 1764435599999, "quote_volume": 9249.44863, "trades": 133, "taker_buy_base": 3261.12, "taker_buy_quote": 3650.67989 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 1.117, "high": 1.118, "low": 1.105, "close": 1.109, "volume": 32963.21, "close_time": 1764439199999, "quote_volume": 36568.21436, "trades": 304, "taker_buy_base": 10584.84, "taker_buy_quote": 11755.87766 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 1.109, "high": 1.114, "low": 1.102, "close": 1.113, "volume": 36187.02, "close_time": 1764442799999, "quote_volume": 40129.90622, "trades": 357, "taker_buy_base": 24273.06, "taker_buy_quote": 26933.14651 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 1.112, "high": 1.119, "low": 1.109, "close": 1.11, "volume": 88493.22, "close_time": 1764446399999, "quote_volume": 98588.48334, "trades": 465, "taker_buy_base": 49815.67, "taker_buy_quote": 55584.5082 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.109, "high": 1.111, "low": 1.104, "close": 1.11, "volume": 9885.39, "close_time": 1764449999999, "quote_volume": 10945.72657, "trades": 174, "taker_buy_base": 5385.86, "taker_buy_quote": 5960.94717 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 1.11, "high": 1.111, "low": 1.106, "close": 1.109, "volume": 19504.19, "close_time": 1764453599999, "quote_volume": 21633.81141, "trades": 217, "taker_buy_base": 9344.0, "taker_buy_quote": 10369.86983 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 1.109, "high": 1.109, "low": 1.106, "close": 1.106, "volume": 9115.9, "close_time": 1764457199999, "quote_volume": 10094.21129, "trades": 135, "taker_buy_base": 3528.04, "taker_buy_quote": 3910.78882 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 1.108, "high": 1.112, "low": 1.104, "close": 1.107, "volume": 21887.84, "close_time": 1764460799999, "quote_volume": 24261.74683, "trades": 271, "taker_buy_base": 9642.91, "taker_buy_quote": 10687.57704 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.108, "high": 1.112, "low": 1.105, "close": 1.105, "volume": 18809.35, "close_time": 1764464399999, "quote_volume": 20851.07564, "trades": 325, "taker_buy_base": 9252.84, "taker_buy_quote": 10258.29508 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 1.106, "high": 1.11, "low": 1.104, "close": 1.108, "volume": 9470.69, "close_time": 1764467999999, "quote_volume": 10485.58052, "trades": 167, "taker_buy_base": 4331.87, "taker_buy_quote": 4796.64804 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 1.108, "high": 1.113, "low": 1.105, "close": 1.105, "volume": 13120.92, "close_time": 1764471599999, "quote_volume": 14557.97138, "trades": 189, "taker_buy_base": 7242.04, "taker_buy_quote": 8041.51375 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 1.105, "high": 1.111, "low": 1.094, "close": 1.11, "volume": 61217.42, "close_time": 1764475199999, "quote_volume": 67413.73044, "trades": 646, "taker_buy_base": 35482.17, "taker_buy_quote": 39086.19098 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.11, "high": 1.112, "low": 1.105, "close": 1.107, "volume": 15284.02, "close_time": 1764478799999, "quote_volume": 16965.67581, "trades": 276, "taker_buy_base": 8311.39, "taker_buy_quote": 9231.16759 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 1.107, "high": 1.107, "low": 1.097, "close": 1.099, "volume": 16497.65, "close_time": 1764482399999, "quote_volume": 18154.67867, "trades": 218, "taker_buy_base": 7680.6, "taker_buy_quote": 8451.31432 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 1.1, "high": 1.108, "low": 1.097, "close": 1.102, "volume": 9393.81, "close_time": 1764485999999, "quote_volume": 10366.37203, "trades": 183, "taker_buy_base": 4783.81, "taker_buy_quote": 5284.74145 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 1.103, "high": 1.109, "low": 1.103, "close": 1.106, "volume": 8103.71, "close_time": 1764489599999, "quote_volume": 8967.33656, "trades": 168, "taker_buy_base": 4986.19, "taker_buy_quote": 5518.33397 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.107, "high": 1.113, "low": 1.098, "close": 1.101, "volume": 68185.69, "close_time": 1764493199999, "quote_volume": 75232.05437, "trades": 507, "taker_buy_base": 18428.55, "taker_buy_quote": 20386.0192 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 1.101, "high": 1.105, "low": 1.099, "close": 1.101, "volume": 16808.04, "close_time": 1764496799999, "quote_volume": 18519.56378, "trades": 258, "taker_buy_base": 10491.33, "taker_buy_quote": 11566.4041 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 1.101, "high": 1.103, "low": 1.096, "close": 1.098, "volume": 15775.66, "close_time": 1764500399999, "quote_volume": 17327.11696, "trades": 233, "taker_buy_base": 10460.49, "taker_buy_quote": 11490.95177 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 1.098, "high": 1.102, "low": 1.094, "close": 1.097, "volume": 26637.29, "close_time": 1764503999999, "quote_volume": 29253.24606, "trades": 326, "taker_buy_base": 16745.39, "taker_buy_quote": 18401.68401 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.096, "high": 1.107, "low": 1.09, "close": 1.104, "volume": 28523.7, "close_time": 1764507599999, "quote_volume": 31323.61753, "trades": 454, "taker_buy_base": 17462.84, "taker_buy_quote": 19183.80018 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 1.102, "high": 1.12, "low": 1.102, "close": 1.118, "volume": 86896.82, "close_time": 1764511199999, "quote_volume": 96494.18953, "trades": 1058, "taker_buy_base": 62849.32, "taker_buy_quote": 69734.25182 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 1.118, "high": 1.118, "low": 1.105, "close": 1.109, "volume": 16615.94, "close_time": 1764514799999, "quote_volume": 18450.42924, "trades": 264, "taker_buy_base": 8377.71, "taker_buy_quote": 9296.34096 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 1.108, "high": 1.109, "low": 1.098, "close": 1.103, "volume": 52358.28, "close_time": 1764518399999, "quote_volume": 57736.18921, "trades": 437, "taker_buy_base": 13985.49, "taker_buy_quote": 15438.26226 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.102, "high": 1.114, "low": 1.102, "close": 1.113, "volume": 8580.31, "close_time": 1764521999999, "quote_volume": 9528.69275, "trades": 177, "taker_buy_base": 3730.18, "taker_buy_quote": 4138.79324 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 1.113, "high": 1.114, "low": 1.106, "close": 1.112, "volume": 15002.75, "close_time": 1764525599999, "quote_volume": 16670.95014, "trades": 221, "taker_buy_base": 8399.4, "taker_buy_quote": 9338.70391 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 1.112, "high": 1.112, "low": 1.106, "close": 1.109, "volume": 13557.2, "close_time": 1764529199999, "quote_volume": 15043.5661, "trades": 197, "taker_buy_base": 7352.43, "taker_buy_quote": 8161.5054 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 1.11, "high": 1.113, "low": 1.107, "close": 1.108, "volume": 4734.3, "close_time": 1764532799999, "quote_volume": 5253.12279, "trades": 123, "taker_buy_base": 2217.63, "taker_buy_quote": 2461.95853 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.109, "high": 1.112, "low": 1.103, "close": 1.107, "volume": 14717.61, "close_time": 1764536399999, "quote_volume": 16312.64381, "trades": 201, "taker_buy_base": 6757.81, "taker_buy_quote": 7490.42519 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 1.107, "high": 1.109, "low": 1.103, "close": 1.106, "volume": 32047.27, "close_time": 1764539999999, "quote_volume": 35419.90834, "trades": 475, "taker_buy_base": 15537.07, "taker_buy_quote": 17182.46921 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 1.106, "high": 1.112, "low": 1.103, "close": 1.108, "volume": 14615.99, "close_time": 1764543599999, "quote_volume": 16180.64294, "trades": 174, "taker_buy_base": 7470.24, "taker_buy_quote": 8263.99032 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 1.11, "high": 1.11, "low": 1.083, "close": 1.085, "volume": 48368.41, "close_time": 1764547199999, "quote_volume": 52864.518, "trades": 476, "taker_buy_base": 20786.84, "taker_buy_quote": 22709.60052 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.085, "high": 1.087, "low": 1.012, "close": 1.016, "volume": 360334.33, "close_time": 1764550799999, "quote_volume": 375918.34906, "trades": 2353, "taker_buy_base": 166336.66, "taker_buy_quote": 173334.82757 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 1.015, "high": 1.02, "low": 1.002, "close": 1.004, "volume": 172941.14, "close_time": 1764554399999, "quote_volume": 174350.98913, "trades": 1729, "taker_buy_base": 110768.13, "taker_buy_quote": 111687.6029 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 1.005, "high": 1.015, "low": 1.004, "close": 1.006, "volume": 105988.16, "close_time": 1764557999999, "quote_volume": 107103.95316, "trades": 1848, "taker_buy_base": 67231.56, "taker_buy_quote": 67967.91592 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 1.006, "high": 1.006, "low": 0.99, "close": 0.99, "volume": 89822.3, "close_time": 1764561599999, "quote_volume": 89515.56073, "trades": 1053, "taker_buy_base": 37762.03, "taker_buy_quote": 37627.06294 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.989, "high": 1.001, "low": 0.987, "close": 0.998, "volume": 413894.29, "close_time": 1764565199999, "quote_volume": 411531.89678, "trades": 4289, "taker_buy_base": 280393.88, "taker_buy_quote": 278917.77451 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.998, "high": 1.009, "low": 0.995, "close": 1.002, "volume": 114577.64, "close_time": 1764568799999, "quote_volume": 115021.65424, "trades": 1575, "taker_buy_base": 89826.94, "taker_buy_quote": 90190.18062 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 1.001, "high": 1.003, "low": 0.995, "close": 0.995, "volume": 46993.5, "close_time": 1764572399999, "quote_volume": 46961.85291, "trades": 385, "taker_buy_base": 16459.07, "taker_buy_quote": 16453.87908 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.994, "high": 1.0, "low": 0.993, "close": 1.0, "volume": 78110.89, "close_time": 1764575999999, "quote_volume": 77771.6817, "trades": 532, "taker_buy_base": 43817.99, "taker_buy_quote": 43643.83645 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.999, "high": 1.003, "low": 0.998, "close": 1.003, "volume": 116654.36, "close_time": 1764579599999, "quote_volume": 116871.85126, "trades": 456, "taker_buy_base": 97924.78, "taker_buy_quote": 98142.91654 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 1.002, "high": 1.008, "low": 1.001, "close": 1.002, "volume": 187250.08, "close_time": 1764583199999, "quote_volume": 187875.15621, "trades": 616, "taker_buy_base": 161037.35, "taker_buy_quote": 161556.87636 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 1.003, "high": 1.009, "low": 1.003, "close": 1.007, "volume": 15498.0, "close_time": 1764586799999, "quote_volume": 15605.99294, "trades": 188, "taker_buy_base": 8359.83, "taker_buy_quote": 8421.34234 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 1.006, "high": 1.008, "low": 1.001, "close": 1.004, "volume": 33774.02, "close_time": 1764590399999, "quote_volume": 33888.70063, "trades": 286, "taker_buy_base": 13958.78, "taker_buy_quote": 14016.69165 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.005, "high": 1.006, "low": 0.987, "close": 1.003, "volume": 80158.75, "close_time": 1764593999999, "quote_volume": 80073.72988, "trades": 609, "taker_buy_base": 32221.63, "taker_buy_quote": 32186.88895 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 1.003, "high": 1.01, "low": 0.997, "close": 0.999, "volume": 32496.08, "close_time": 1764597599999, "quote_volume": 32545.25869, "trades": 350, "taker_buy_base": 16466.26, "taker_buy_quote": 16487.20056 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.999, "high": 1.019, "low": 0.997, "close": 1.011, "volume": 101870.74, "close_time": 1764601199999, "quote_volume": 102237.37835, "trades": 426, "taker_buy_base": 27038.65, "taker_buy_quote": 27249.03964 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 1.011, "high": 1.013, "low": 0.984, "close": 0.999, "volume": 114079.95, "close_time": 1764604799999, "quote_volume": 113901.16834, "trades": 737, "taker_buy_base": 53002.22, "taker_buy_quote": 52948.57009 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.0, "high": 1.004, "low": 0.99, "close": 0.991, "volume": 36657.56, "close_time": 1764608399999, "quote_volume": 36545.81153, "trades": 409, "taker_buy_base": 20392.91, "taker_buy_quote": 20338.34333 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.991, "high": 0.998, "low": 0.984, "close": 0.988, "volume": 46485.72, "close_time": 1764611999999, "quote_volume": 46135.58658, "trades": 377, "taker_buy_base": 26396.98, "taker_buy_quote": 26210.75657 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.987, "high": 1.002, "low": 0.987, "close": 0.999, "volume": 33280.94, "close_time": 1764615599999, "quote_volume": 33136.38463, "trades": 286, "taker_buy_base": 20872.11, "taker_buy_quote": 20793.44436 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 1.0, "high": 1.001, "low": 0.992, "close": 0.995, "volume": 32996.34, "close_time": 1764619199999, "quote_volume": 32854.461, "trades": 291, "taker_buy_base": 18173.52, "taker_buy_quote": 18090.14833 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.996, "high": 1.01, "low": 0.996, "close": 1.001, "volume": 43832.97, "close_time": 1764622799999, "quote_volume": 43933.66386, "trades": 656, "taker_buy_base": 21378.75, "taker_buy_quote": 21443.54373 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 1.0, "high": 1.014, "low": 1.0, "close": 1.009, "volume": 42636.25, "close_time": 1764626399999, "quote_volume": 42999.35095, "trades": 414, "taker_buy_base": 18228.54, "taker_buy_quote": 18397.13413 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 1.01, "high": 1.015, "low": 1.009, "close": 1.009, "volume": 24473.25, "close_time": 1764629999999, "quote_volume": 24772.45923, "trades": 292, "taker_buy_base": 8170.74, "taker_buy_quote": 8277.01326 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 1.01, "high": 1.018, "low": 1.01, "close": 1.013, "volume": 14178.15, "close_time": 1764633599999, "quote_volume": 14372.48411, "trades": 185, "taker_buy_base": 9772.46, "taker_buy_quote": 9905.78361 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.013, "high": 1.014, "low": 1.008, "close": 1.009, "volume": 20046.02, "close_time": 1764637199999, "quote_volume": 20290.54823, "trades": 216, "taker_buy_base": 10979.61, "taker_buy_quote": 11116.81193 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 1.009, "high": 1.021, "low": 1.007, "close": 1.01, "volume": 29968.76, "close_time": 1764640799999, "quote_volume": 30331.36035, "trades": 255, "taker_buy_base": 13757.95, "taker_buy_quote": 13935.70574 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 1.01, "high": 1.014, "low": 1.006, "close": 1.008, "volume": 21272.2, "close_time": 1764644399999, "quote_volume": 21454.64685, "trades": 186, "taker_buy_base": 7861.96, "taker_buy_quote": 7939.99167 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 1.008, "high": 1.01, "low": 0.999, "close": 1.009, "volume": 56186.74, "close_time": 1764647999999, "quote_volume": 56463.13311, "trades": 369, "taker_buy_base": 25505.25, "taker_buy_quote": 25649.74858 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.01, "high": 1.013, "low": 1.007, "close": 1.009, "volume": 28904.82, "close_time": 1764651599999, "quote_volume": 29187.36298, "trades": 263, "taker_buy_base": 11637.34, "taker_buy_quote": 11758.01922 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 1.008, "high": 1.01, "low": 1.006, "close": 1.008, "volume": 34290.75, "close_time": 1764655199999, "quote_volume": 34562.71415, "trades": 179, "taker_buy_base": 14907.35, "taker_buy_quote": 15032.56576 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 1.008, "high": 1.01, "low": 1.004, "close": 1.01, "volume": 23032.2, "close_time": 1764658799999, "quote_volume": 23192.16019, "trades": 119, "taker_buy_base": 10565.8, "taker_buy_quote": 10650.29777 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 1.01, "high": 1.011, "low": 1.006, "close": 1.007, "volume": 46890.89, "close_time": 1764662399999, "quote_volume": 47295.17621, "trades": 347, "taker_buy_base": 24760.51, "taker_buy_quote": 24984.09075 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.007, "high": 1.008, "low": 0.997, "close": 0.998, "volume": 73906.04, "close_time": 1764665999999, "quote_volume": 73984.32538, "trades": 553, "taker_buy_base": 35044.44, "taker_buy_quote": 35108.18606 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.998, "high": 1.012, "low": 0.998, "close": 1.009, "volume": 49501.54, "close_time": 1764669599999, "quote_volume": 49778.09205, "trades": 665, "taker_buy_base": 28816.34, "taker_buy_quote": 28969.79133 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 1.009, "high": 1.013, "low": 1.002, "close": 1.01, "volume": 40686.77, "close_time": 1764673199999, "quote_volume": 40963.11543, "trades": 421, "taker_buy_base": 15276.06, "taker_buy_quote": 15372.84384 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 1.009, "high": 1.018, "low": 1.008, "close": 1.015, "volume": 51130.92, "close_time": 1764676799999, "quote_volume": 51793.83847, "trades": 296, "taker_buy_base": 27520.3, "taker_buy_quote": 27864.67456 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.016, "high": 1.025, "low": 1.016, "close": 1.024, "volume": 75465.08, "close_time": 1764680399999, "quote_volume": 76988.19004, "trades": 477, "taker_buy_base": 32234.14, "taker_buy_quote": 32904.78333 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 1.024, "high": 1.036, "low": 1.021, "close": 1.034, "volume": 64348.31, "close_time": 1764683999999, "quote_volume": 66249.9898, "trades": 353, "taker_buy_base": 32233.99, "taker_buy_quote": 33211.85004 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 1.034, "high": 1.062, "low": 1.034, "close": 1.061, "volume": 102872.06, "close_time": 1764687599999, "quote_volume": 107748.58557, "trades": 684, "taker_buy_base": 45978.52, "taker_buy_quote": 48147.38128 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 1.062, "high": 1.107, "low": 1.062, "close": 1.103, "volume": 239567.48, "close_time": 1764691199999, "quote_volume": 260510.91067, "trades": 1058, "taker_buy_base": 129635.7, "taker_buy_quote": 140940.52107 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.104, "high": 1.118, "low": 1.098, "close": 1.106, "volume": 145053.05, "close_time": 1764694799999, "quote_volume": 160677.26122, "trades": 921, "taker_buy_base": 76118.09, "taker_buy_quote": 84386.329 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 1.107, "high": 1.117, "low": 1.102, "close": 1.107, "volume": 79080.42, "close_time": 1764698399999, "quote_volume": 87703.59139, "trades": 616, "taker_buy_base": 42259.63, "taker_buy_quote": 46898.83373 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 1.108, "high": 1.112, "low": 1.104, "close": 1.108, "volume": 57033.79, "close_time": 1764701999999, "quote_volume": 63207.19592, "trades": 434, "taker_buy_base": 20232.13, "taker_buy_quote": 22433.98268 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 1.108, "high": 1.109, "low": 1.098, "close": 1.099, "volume": 45349.47, "close_time": 1764705599999, "quote_volume": 49964.39084, "trades": 257, "taker_buy_base": 10166.87, "taker_buy_quote": 11217.50602 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.099, "high": 1.099, "low": 1.083, "close": 1.088, "volume": 73442.79, "close_time": 1764709199999, "quote_volume": 80010.89139, "trades": 632, "taker_buy_base": 21298.61, "taker_buy_quote": 23189.15199 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 1.088, "high": 1.093, "low": 1.087, "close": 1.092, "volume": 18616.95, "close_time": 1764712799999, "quote_volume": 20300.3385, "trades": 149, "taker_buy_base": 8191.95, "taker_buy_quote": 8932.64369 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 1.093, "high": 1.1, "low": 1.091, "close": 1.099, "volume": 17152.3, "close_time": 1764716399999, "quote_volume": 18769.35766, "trades": 237, "taker_buy_base": 8480.2, "taker_buy_quote": 9282.76651 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 1.099, "high": 1.106, "low": 1.091, "close": 1.092, "volume": 25045.83, "close_time": 1764719999999, "quote_volume": 27478.5832, "trades": 305, "taker_buy_base": 13818.44, "taker_buy_quote": 15180.28997 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.092, "high": 1.098, "low": 1.089, "close": 1.095, "volume": 46299.05, "close_time": 1764723599999, "quote_volume": 50644.9868, "trades": 371, "taker_buy_base": 22380.05, "taker_buy_quote": 24487.9882 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 1.095, "high": 1.1, "low": 1.093, "close": 1.098, "volume": 17105.33, "close_time": 1764727199999, "quote_volume": 18748.47835, "trades": 187, "taker_buy_base": 10183.82, "taker_buy_quote": 11162.07226 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 1.098, "high": 1.108, "low": 1.098, "close": 1.103, "volume": 87231.66, "close_time": 1764730799999, "quote_volume": 96192.28151, "trades": 464, "taker_buy_base": 50944.09, "taker_buy_quote": 56177.00954 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 1.102, "high": 1.109, "low": 1.102, "close": 1.105, "volume": 16919.21, "close_time": 1764734399999, "quote_volume": 18704.83491, "trades": 249, "taker_buy_base": 8469.31, "taker_buy_quote": 9358.92333 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.104, "high": 1.111, "low": 1.102, "close": 1.11, "volume": 27120.0, "close_time": 1764737999999, "quote_volume": 30027.81003, "trades": 250, "taker_buy_base": 10296.84, "taker_buy_quote": 11401.91491 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 1.112, "high": 1.12, "low": 1.11, "close": 1.114, "volume": 46530.85, "close_time": 1764741599999, "quote_volume": 51907.70493, "trades": 368, "taker_buy_base": 28385.99, "taker_buy_quote": 31704.82043 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 1.114, "high": 1.123, "low": 1.109, "close": 1.118, "volume": 73979.34, "close_time": 1764745199999, "quote_volume": 82688.22976, "trades": 559, "taker_buy_base": 42261.35, "taker_buy_quote": 47258.76075 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 1.118, "high": 1.123, "low": 1.116, "close": 1.122, "volume": 68580.39, "close_time": 1764748799999, "quote_volume": 76716.51456, "trades": 461, "taker_buy_base": 41540.87, "taker_buy_quote": 46470.05865 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.122, "high": 1.125, "low": 1.115, "close": 1.116, "volume": 100231.72, "close_time": 1764752399999, "quote_volume": 112311.05135, "trades": 483, "taker_buy_base": 48275.89, "taker_buy_quote": 54098.9457 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 1.116, "high": 1.119, "low": 1.109, "close": 1.118, "volume": 49186.39, "close_time": 1764755999999, "quote_volume": 54788.62319, "trades": 728, "taker_buy_base": 25902.99, "taker_buy_quote": 28852.69624 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 1.119, "high": 1.12, "low": 1.108, "close": 1.11, "volume": 92741.35, "close_time": 1764759599999, "quote_volume": 103108.87577, "trades": 340, "taker_buy_base": 27506.43, "taker_buy_quote": 30608.02917 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 1.11, "high": 1.115, "low": 1.106, "close": 1.113, "volume": 34557.33, "close_time": 1764763199999, "quote_volume": 38376.79854, "trades": 270, "taker_buy_base": 13093.05, "taker_buy_quote": 14551.07332 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.113, "high": 1.116, "low": 1.107, "close": 1.113, "volume": 71470.68, "close_time": 1764766799999, "quote_volume": 79428.22667, "trades": 336, "taker_buy_base": 57488.51, "taker_buy_quote": 63900.80944 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 1.113, "high": 1.118, "low": 1.111, "close": 1.114, "volume": 23637.82, "close_time": 1764770399999, "quote_volume": 26353.39377, "trades": 288, "taker_buy_base": 13260.26, "taker_buy_quote": 14785.94954 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 1.114, "high": 1.122, "low": 1.091, "close": 1.103, "volume": 516632.52, "close_time": 1764773999999, "quote_volume": 570559.5224, "trades": 2352, "taker_buy_base": 305793.17, "taker_buy_quote": 337417.14888 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 1.103, "high": 1.113, "low": 1.1, "close": 1.112, "volume": 100645.72, "close_time": 1764777599999, "quote_volume": 111278.21078, "trades": 578, "taker_buy_base": 71005.83, "taker_buy_quote": 78505.66078 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.111, "high": 1.122, "low": 1.109, "close": 1.117, "volume": 183322.13, "close_time": 1764781199999, "quote_volume": 204738.12627, "trades": 1077, "taker_buy_base": 107140.72, "taker_buy_quote": 119768.41455 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 1.118, "high": 1.139, "low": 1.117, "close": 1.138, "volume": 80533.5, "close_time": 1764784799999, "quote_volume": 90831.75742, "trades": 739, "taker_buy_base": 42454.03, "taker_buy_quote": 47896.10512 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 1.138, "high": 1.146, "low": 1.131, "close": 1.135, "volume": 130144.12, "close_time": 1764788399999, "quote_volume": 148440.05098, "trades": 1045, "taker_buy_base": 63552.28, "taker_buy_quote": 72518.45502 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 1.135, "high": 1.141, "low": 1.134, "close": 1.137, "volume": 47689.77, "close_time": 1764791999999, "quote_volume": 54232.93505, "trades": 449, "taker_buy_base": 20441.55, "taker_buy_quote": 23253.8507 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.137, "high": 1.149, "low": 1.136, "close": 1.144, "volume": 66831.97, "close_time": 1764795599999, "quote_volume": 76284.90705, "trades": 694, "taker_buy_base": 39805.99, "taker_buy_quote": 45444.98435 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 1.144, "high": 1.152, "low": 1.14, "close": 1.151, "volume": 106511.79, "close_time": 1764799199999, "quote_volume": 122012.23353, "trades": 694, "taker_buy_base": 51732.29, "taker_buy_quote": 59250.72307 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 1.151, "high": 1.156, "low": 1.142, "close": 1.151, "volume": 84198.3, "close_time": 1764802799999, "quote_volume": 96692.33824, "trades": 606, "taker_buy_base": 44775.83, "taker_buy_quote": 51450.39199 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 1.152, "high": 1.159, "low": 1.145, "close": 1.146, "volume": 63551.81, "close_time": 1764806399999, "quote_volume": 73171.79832, "trades": 598, "taker_buy_base": 24805.2, "taker_buy_quote": 28558.8994 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.146, "high": 1.149, "low": 1.136, "close": 1.141, "volume": 32296.38, "close_time": 1764809999999, "quote_volume": 36837.11926, "trades": 363, "taker_buy_base": 11511.22, "taker_buy_quote": 13130.54653 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 1.141, "high": 1.154, "low": 1.138, "close": 1.138, "volume": 31128.25, "close_time": 1764813599999, "quote_volume": 35639.99891, "trades": 356, "taker_buy_base": 13634.29, "taker_buy_quote": 15601.02574 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 1.137, "high": 1.146, "low": 1.136, "close": 1.14, "volume": 16919.03, "close_time": 1764817199999, "quote_volume": 19313.64306, "trades": 225, "taker_buy_base": 5960.91, "taker_buy_quote": 6806.8064 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 1.139, "high": 1.141, "low": 1.129, "close": 1.131, "volume": 36478.86, "close_time": 1764820799999, "quote_volume": 41302.98183, "trades": 395, "taker_buy_base": 5415.96, "taker_buy_quote": 6136.78111 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.131, "high": 1.132, "low": 1.12, "close": 1.128, "volume": 81920.97, "close_time": 1764824399999, "quote_volume": 92203.69975, "trades": 613, "taker_buy_base": 25582.19, "taker_buy_quote": 28796.47172 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 1.129, "high": 1.129, "low": 1.118, "close": 1.123, "volume": 65728.81, "close_time": 1764827999999, "quote_volume": 73752.69028, "trades": 427, "taker_buy_base": 11294.46, "taker_buy_quote": 12710.29895 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 1.123, "high": 1.126, "low": 1.117, "close": 1.121, "volume": 40522.54, "close_time": 1764831599999, "quote_volume": 45434.94021, "trades": 437, "taker_buy_base": 18389.44, "taker_buy_quote": 20627.13437 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 1.121, "high": 1.123, "low": 1.113, "close": 1.12, "volume": 53099.16, "close_time": 1764835199999, "quote_volume": 59395.3786, "trades": 436, "taker_buy_base": 21567.02, "taker_buy_quote": 24125.0466 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.119, "high": 1.121, "low": 1.112, "close": 1.115, "volume": 42103.82, "close_time": 1764838799999, "quote_volume": 46964.46978, "trades": 431, "taker_buy_base": 14358.8, "taker_buy_quote": 16036.14079 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 1.115, "high": 1.133, "low": 1.114, "close": 1.119, "volume": 267051.36, "close_time": 1764842399999, "quote_volume": 300504.58207, "trades": 1195, "taker_buy_base": 157244.95, "taker_buy_quote": 177147.07301 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 1.12, "high": 1.123, "low": 1.116, "close": 1.116, "volume": 64503.96, "close_time": 1764845999999, "quote_volume": 72287.49268, "trades": 506, "taker_buy_base": 33298.39, "taker_buy_quote": 37326.41589 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 1.116, "high": 1.118, "low": 1.111, "close": 1.116, "volume": 40561.41, "close_time": 1764849599999, "quote_volume": 45186.52176, "trades": 382, "taker_buy_base": 17053.2, "taker_buy_quote": 18992.89843 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.116, "high": 1.119, "low": 1.112, "close": 1.115, "volume": 28531.94, "close_time": 1764853199999, "quote_volume": 31828.074, "trades": 321, "taker_buy_base": 11819.12, "taker_buy_quote": 13185.97811 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 1.115, "high": 1.117, "low": 1.104, "close": 1.108, "volume": 75460.19, "close_time": 1764856799999, "quote_volume": 83730.06279, "trades": 571, "taker_buy_base": 36073.59, "taker_buy_quote": 40066.95867 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 1.108, "high": 1.114, "low": 1.1, "close": 1.102, "volume": 108454.52, "close_time": 1764860399999, "quote_volume": 119975.70417, "trades": 598, "taker_buy_base": 30172.16, "taker_buy_quote": 33425.67815 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 1.102, "high": 1.124, "low": 1.102, "close": 1.119, "volume": 53602.16, "close_time": 1764863999999, "quote_volume": 59663.19776, "trades": 473, "taker_buy_base": 33050.15, "taker_buy_quote": 36787.16268 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.119, "high": 1.119, "low": 1.104, "close": 1.104, "volume": 49570.25, "close_time": 1764867599999, "quote_volume": 55167.81779, "trades": 467, "taker_buy_base": 19788.06, "taker_buy_quote": 22025.87477 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 1.104, "high": 1.106, "low": 1.092, "close": 1.1, "volume": 41536.87, "close_time": 1764871199999, "quote_volume": 45665.18229, "trades": 374, "taker_buy_base": 16517.29, "taker_buy_quote": 18169.181 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 1.101, "high": 1.104, "low": 1.093, "close": 1.094, "volume": 31435.01, "close_time": 1764874799999, "quote_volume": 34533.75302, "trades": 385, "taker_buy_base": 13186.97, "taker_buy_quote": 14485.5399 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 1.094, "high": 1.094, "low": 1.065, "close": 1.088, "volume": 136639.69, "close_time": 1764878399999, "quote_volume": 146983.58773, "trades": 1199, "taker_buy_base": 65292.91, "taker_buy_quote": 70168.24974 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.087, "high": 1.093, "low": 1.082, "close": 1.091, "volume": 19251.9, "close_time": 1764881999999, "quote_volume": 20927.83983, "trades": 303, "taker_buy_base": 10890.01, "taker_buy_quote": 11836.2643 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 1.091, "high": 1.091, "low": 1.077, "close": 1.077, "volume": 16634.95, "close_time": 1764885599999, "quote_volume": 17994.14596, "trades": 245, "taker_buy_base": 6474.89, "taker_buy_quote": 7008.44119 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 1.078, "high": 1.086, "low": 1.078, "close": 1.083, "volume": 15652.81, "close_time": 1764889199999, "quote_volume": 16939.57121, "trades": 152, "taker_buy_base": 7458.03, "taker_buy_quote": 8072.89278 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 1.082, "high": 1.084, "low": 1.079, "close": 1.081, "volume": 27385.84, "close_time": 1764892799999, "quote_volume": 29632.23601, "trades": 157, "taker_buy_base": 11683.09, "taker_buy_quote": 12648.61372 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.08, "high": 1.088, "low": 1.078, "close": 1.083, "volume": 21209.21, "close_time": 1764896399999, "quote_volume": 22981.66737, "trades": 228, "taker_buy_base": 10731.35, "taker_buy_quote": 11630.12935 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 1.082, "high": 1.088, "low": 1.081, "close": 1.084, "volume": 24955.57, "close_time": 1764899999999, "quote_volume": 27072.47458, "trades": 266, "taker_buy_base": 8915.74, "taker_buy_quote": 9671.58734 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 1.082, "high": 1.092, "low": 1.081, "close": 1.086, "volume": 29691.59, "close_time": 1764903599999, "quote_volume": 32281.48876, "trades": 330, "taker_buy_base": 15299.71, "taker_buy_quote": 16628.32494 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 1.087, "high": 1.089, "low": 1.08, "close": 1.082, "volume": 20524.17, "close_time": 1764907199999, "quote_volume": 22257.84247, "trades": 203, "taker_buy_base": 11053.75, "taker_buy_quote": 11985.25704 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.082, "high": 1.086, "low": 1.073, "close": 1.079, "volume": 27617.21, "close_time": 1764910799999, "quote_volume": 29811.91055, "trades": 259, "taker_buy_base": 15414.93, "taker_buy_quote": 16633.14074 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 1.079, "high": 1.081, "low": 1.074, "close": 1.079, "volume": 13529.44, "close_time": 1764914399999, "quote_volume": 14579.53539, "trades": 169, "taker_buy_base": 4989.06, "taker_buy_quote": 5377.44772 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 1.079, "high": 1.085, "low": 1.078, "close": 1.083, "volume": 21065.36, "close_time": 1764917999999, "quote_volume": 22781.57974, "trades": 224, "taker_buy_base": 11782.93, "taker_buy_quote": 12744.66433 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 1.082, "high": 1.091, "low": 1.081, "close": 1.087, "volume": 22620.48, "close_time": 1764921599999, "quote_volume": 24580.5962, "trades": 269, "taker_buy_base": 11131.24, "taker_buy_quote": 12095.25792 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.086, "high": 1.087, "low": 1.076, "close": 1.076, "volume": 36145.4, "close_time": 1764925199999, "quote_volume": 39006.87885, "trades": 331, "taker_buy_base": 14698.39, "taker_buy_quote": 15868.63528 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 1.076, "high": 1.076, "low": 1.058, "close": 1.061, "volume": 89748.6, "close_time": 1764928799999, "quote_volume": 95320.44336, "trades": 656, "taker_buy_base": 46323.31, "taker_buy_quote": 49189.10739 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 1.061, "high": 1.072, "low": 1.06, "close": 1.065, "volume": 43253.69, "close_time": 1764932399999, "quote_volume": 46158.1183, "trades": 436, "taker_buy_base": 21046.6, "taker_buy_quote": 22450.35773 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 1.066, "high": 1.067, "low": 1.053, "close": 1.059, "volume": 48854.57, "close_time": 1764935999999, "quote_volume": 51799.03597, "trades": 416, "taker_buy_base": 21739.72, "taker_buy_quote": 23059.39607 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.058, "high": 1.06, "low": 1.054, "close": 1.06, "volume": 44296.68, "close_time": 1764939599999, "quote_volume": 46827.50496, "trades": 341, "taker_buy_base": 25239.94, "taker_buy_quote": 26690.70468 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 1.059, "high": 1.061, "low": 1.042, "close": 1.046, "volume": 90031.22, "close_time": 1764943199999, "quote_volume": 94772.49925, "trades": 630, "taker_buy_base": 36210.46, "taker_buy_quote": 38124.22056 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 1.045, "high": 1.051, "low": 1.042, "close": 1.047, "volume": 63801.56, "close_time": 1764946799999, "quote_volume": 66735.69416, "trades": 556, "taker_buy_base": 32809.88, "taker_buy_quote": 34322.99671 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 1.047, "high": 1.069, "low": 1.047, "close": 1.052, "volume": 154769.85, "close_time": 1764950399999, "quote_volume": 163885.40963, "trades": 960, "taker_buy_base": 101781.4, "taker_buy_quote": 107764.08571 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.051, "high": 1.052, "low": 1.011, "close": 1.019, "volume": 181128.07, "close_time": 1764953999999, "quote_volume": 186188.70634, "trades": 1423, "taker_buy_base": 103884.53, "taker_buy_quote": 106840.18608 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 1.018, "high": 1.025, "low": 1.012, "close": 1.021, "volume": 94788.17, "close_time": 1764957599999, "quote_volume": 96591.98955, "trades": 763, "taker_buy_base": 57833.03, "taker_buy_quote": 58919.50415 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 1.021, "high": 1.032, "low": 1.011, "close": 1.012, "volume": 125450.94, "close_time": 1764961199999, "quote_volume": 128187.66989, "trades": 781, "taker_buy_base": 69818.16, "taker_buy_quote": 71423.50999 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 1.011, "high": 1.026, "low": 1.004, "close": 1.022, "volume": 68665.27, "close_time": 1764964799999, "quote_volume": 69623.88646, "trades": 630, "taker_buy_base": 29504.58, "taker_buy_quote": 29943.16417 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.021, "high": 1.026, "low": 1.016, "close": 1.016, "volume": 33146.14, "close_time": 1764968399999, "quote_volume": 33829.86953, "trades": 310, "taker_buy_base": 18357.3, "taker_buy_quote": 18735.13403 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 1.018, "high": 1.025, "low": 1.018, "close": 1.022, "volume": 34215.23, "close_time": 1764971999999, "quote_volume": 34954.43706, "trades": 377, "taker_buy_base": 17978.83, "taker_buy_quote": 18363.21491 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 1.022, "high": 1.036, "low": 1.018, "close": 1.033, "volume": 29812.86, "close_time": 1764975599999, "quote_volume": 30590.33016, "trades": 337, "taker_buy_base": 16636.36, "taker_buy_quote": 17072.36388 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 1.032, "high": 1.032, "low": 1.025, "close": 1.028, "volume": 25465.48, "close_time": 1764979199999, "quote_volume": 26186.91643, "trades": 210, "taker_buy_base": 8622.08, "taker_buy_quote": 8872.03799 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.029, "high": 1.032, "low": 1.025, "close": 1.03, "volume": 16729.39, "close_time": 1764982799999, "quote_volume": 17213.42513, "trades": 200, "taker_buy_base": 8117.03, "taker_buy_quote": 8353.11204 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 1.03, "high": 1.031, "low": 1.024, "close": 1.025, "volume": 11372.94, "close_time": 1764986399999, "quote_volume": 11678.64972, "trades": 136, "taker_buy_base": 7477.79, "taker_buy_quote": 7678.05692 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 1.026, "high": 1.029, "low": 1.02, "close": 1.028, "volume": 42497.85, "close_time": 1764989999999, "quote_volume": 43497.3894, "trades": 294, "taker_buy_base": 16367.17, "taker_buy_quote": 16760.5402 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 1.029, "high": 1.035, "low": 1.028, "close": 1.033, "volume": 15278.26, "close_time": 1764993599999, "quote_volume": 15787.55412, "trades": 143, "taker_buy_base": 9064.61, "taker_buy_quote": 9372.21186 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.033, "high": 1.036, "low": 1.026, "close": 1.027, "volume": 13069.84, "close_time": 1764997199999, "quote_volume": 13474.60622, "trades": 202, "taker_buy_base": 5173.68, "taker_buy_quote": 5334.93733 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 1.028, "high": 1.03, "low": 1.024, "close": 1.029, "volume": 10924.05, "close_time": 1765000799999, "quote_volume": 11227.07559, "trades": 180, "taker_buy_base": 2822.8, "taker_buy_quote": 2900.78208 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 1.028, "high": 1.032, "low": 1.027, "close": 1.032, "volume": 11244.81, "close_time": 1765004399999, "quote_volume": 11592.42686, "trades": 171, "taker_buy_base": 5667.06, "taker_buy_quote": 5844.34861 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 1.031, "high": 1.031, "low": 1.024, "close": 1.029, "volume": 18512.18, "close_time": 1765007999999, "quote_volume": 19035.96122, "trades": 182, "taker_buy_base": 10606.43, "taker_buy_quote": 10906.56242 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.03, "high": 1.032, "low": 1.026, "close": 1.026, "volume": 23544.52, "close_time": 1765011599999, "quote_volume": 24226.13175, "trades": 284, "taker_buy_base": 14176.45, "taker_buy_quote": 14591.07848 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 1.027, "high": 1.039, "low": 1.027, "close": 1.034, "volume": 56719.31, "close_time": 1765015199999, "quote_volume": 58683.23059, "trades": 515, "taker_buy_base": 38515.27, "taker_buy_quote": 39838.01442 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 1.033, "high": 1.038, "low": 1.029, "close": 1.034, "volume": 67703.57, "close_time": 1765018799999, "quote_volume": 69960.13327, "trades": 903, "taker_buy_base": 48951.71, "taker_buy_quote": 50596.47934 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 1.034, "high": 1.048, "low": 1.032, "close": 1.046, "volume": 112670.85, "close_time": 1765022399999, "quote_volume": 117300.54706, "trades": 1774, "taker_buy_base": 78638.9, "taker_buy_quote": 81814.60113 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.047, "high": 1.053, "low": 1.044, "close": 1.049, "volume": 45486.95, "close_time": 1765025999999, "quote_volume": 47737.05659, "trades": 474, "taker_buy_base": 18812.62, "taker_buy_quote": 19749.0441 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 1.049, "high": 1.06, "low": 1.048, "close": 1.054, "volume": 113058.14, "close_time": 1765029599999, "quote_volume": 119386.75751, "trades": 566, "taker_buy_base": 69242.2, "taker_buy_quote": 73121.46173 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 1.053, "high": 1.073, "low": 1.052, "close": 1.072, "volume": 103754.78, "close_time": 1765033199999, "quote_volume": 110600.0508, "trades": 825, "taker_buy_base": 57227.45, "taker_buy_quote": 60952.61494 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 1.073, "high": 1.082, "low": 1.068, "close": 1.078, "volume": 147417.7, "close_time": 1765036799999, "quote_volume": 158382.7045, "trades": 1251, "taker_buy_base": 69018.88, "taker_buy_quote": 74188.61749 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.079, "high": 1.093, "low": 1.072, "close": 1.089, "volume": 330756.3, "close_time": 1765040399999, "quote_volume": 359669.47608, "trades": 1529, "taker_buy_base": 153739.27, "taker_buy_quote": 167214.74912 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 1.089, "high": 1.09, "low": 1.073, "close": 1.077, "volume": 245910.58, "close_time": 1765043999999, "quote_volume": 265988.54015, "trades": 1641, "taker_buy_base": 116162.26, "taker_buy_quote": 125700.1023 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 1.077, "high": 1.082, "low": 1.071, "close": 1.077, "volume": 74523.23, "close_time": 1765047599999, "quote_volume": 80263.47493, "trades": 798, "taker_buy_base": 36632.96, "taker_buy_quote": 39473.92762 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 1.076, "high": 1.076, "low": 1.059, "close": 1.062, "volume": 257788.63, "close_time": 1765051199999, "quote_volume": 274351.94215, "trades": 2224, "taker_buy_base": 92872.87, "taker_buy_quote": 98831.01598 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.062, "high": 1.072, "low": 1.059, "close": 1.063, "volume": 207405.15, "close_time": 1765054799999, "quote_volume": 221327.16466, "trades": 1244, "taker_buy_base": 124150.18, "taker_buy_quote": 132476.90745 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 1.062, "high": 1.077, "low": 1.061, "close": 1.072, "volume": 75921.89, "close_time": 1765058399999, "quote_volume": 81189.74654, "trades": 605, "taker_buy_base": 40953.78, "taker_buy_quote": 43807.26332 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 1.072, "high": 1.076, "low": 1.068, "close": 1.069, "volume": 29839.2, "close_time": 1765061999999, "quote_volume": 31993.66833, "trades": 249, "taker_buy_base": 14583.0, "taker_buy_quote": 15639.70226 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 1.069, "high": 1.074, "low": 1.067, "close": 1.07, "volume": 29985.86, "close_time": 1765065599999, "quote_volume": 32079.26459, "trades": 219, "taker_buy_base": 16237.72, "taker_buy_quote": 17371.44374 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.069, "high": 1.081, "low": 1.065, "close": 1.079, "volume": 33219.99, "close_time": 1765069199999, "quote_volume": 35644.64039, "trades": 279, "taker_buy_base": 17006.95, "taker_buy_quote": 18247.346 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 1.078, "high": 1.08, "low": 1.073, "close": 1.073, "volume": 33621.03, "close_time": 1765072799999, "quote_volume": 36198.6517, "trades": 247, "taker_buy_base": 21090.07, "taker_buy_quote": 22706.4884 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 1.073, "high": 1.083, "low": 1.073, "close": 1.075, "volume": 37967.24, "close_time": 1765076399999, "quote_volume": 40901.32869, "trades": 284, "taker_buy_base": 18997.89, "taker_buy_quote": 20460.3371 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 1.074, "high": 1.077, "low": 1.07, "close": 1.071, "volume": 24321.61, "close_time": 1765079999999, "quote_volume": 26112.02137, "trades": 184, "taker_buy_base": 11823.89, "taker_buy_quote": 12698.56095 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.071, "high": 1.074, "low": 1.07, "close": 1.07, "volume": 25488.6, "close_time": 1765083599999, "quote_volume": 27309.40853, "trades": 165, "taker_buy_base": 8957.15, "taker_buy_quote": 9596.25194 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 1.07, "high": 1.075, "low": 1.068, "close": 1.074, "volume": 26784.05, "close_time": 1765087199999, "quote_volume": 28693.73147, "trades": 193, "taker_buy_base": 13418.34, "taker_buy_quote": 14377.02219 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 1.073, "high": 1.079, "low": 1.072, "close": 1.077, "volume": 15030.71, "close_time": 1765090799999, "quote_volume": 16184.33876, "trades": 134, "taker_buy_base": 7601.83, "taker_buy_quote": 8186.15539 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 1.077, "high": 1.077, "low": 1.061, "close": 1.064, "volume": 22770.17, "close_time": 1765094399999, "quote_volume": 24280.84437, "trades": 162, "taker_buy_base": 8944.97, "taker_buy_quote": 9544.43002 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.063, "high": 1.064, "low": 1.055, "close": 1.055, "volume": 50684.97, "close_time": 1765097999999, "quote_volume": 53734.4083, "trades": 426, "taker_buy_base": 23283.09, "taker_buy_quote": 24686.19861 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 1.055, "high": 1.057, "low": 1.046, "close": 1.049, "volume": 51666.41, "close_time": 1765101599999, "quote_volume": 54346.11736, "trades": 520, "taker_buy_base": 17867.82, "taker_buy_quote": 18807.90447 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 1.048, "high": 1.05, "low": 1.044, "close": 1.044, "volume": 38456.61, "close_time": 1765105199999, "quote_volume": 40273.40115, "trades": 499, "taker_buy_base": 16956.81, "taker_buy_quote": 17762.2017 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 1.043, "high": 1.046, "low": 1.041, "close": 1.044, "volume": 62958.05, "close_time": 1765108799999, "quote_volume": 65648.38858, "trades": 459, "taker_buy_base": 36149.89, "taker_buy_quote": 37693.55266 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.044, "high": 1.05, "low": 1.041, "close": 1.048, "volume": 56531.93, "close_time": 1765112399999, "quote_volume": 59095.19807, "trades": 368, "taker_buy_base": 21969.0, "taker_buy_quote": 22956.51888 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 1.048, "high": 1.048, "low": 1.036, "close": 1.039, "volume": 72066.54, "close_time": 1765115999999, "quote_volume": 75016.77875, "trades": 551, "taker_buy_base": 43298.68, "taker_buy_quote": 45104.60131 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 1.039, "high": 1.039, "low": 1.007, "close": 1.014, "volume": 236176.89, "close_time": 1765119599999, "quote_volume": 240977.99315, "trades": 1458, "taker_buy_base": 103292.09, "taker_buy_quote": 105129.4177 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 1.013, "high": 1.046, "low": 1.013, "close": 1.043, "volume": 97877.95, "close_time": 1765123199999, "quote_volume": 100734.91312, "trades": 823, "taker_buy_base": 65405.3, "taker_buy_quote": 67294.57217 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.043, "high": 1.043, "low": 1.021, "close": 1.03, "volume": 64852.99, "close_time": 1765126799999, "quote_volume": 66883.20986, "trades": 418, "taker_buy_base": 27613.42, "taker_buy_quote": 28466.73489 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 1.029, "high": 1.057, "low": 1.027, "close": 1.051, "volume": 109880.29, "close_time": 1765130399999, "quote_volume": 114755.38168, "trades": 803, "taker_buy_base": 53696.92, "taker_buy_quote": 56023.66799 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 1.052, "high": 1.057, "low": 1.049, "close": 1.049, "volume": 34863.56, "close_time": 1765133999999, "quote_volume": 36723.74755, "trades": 242, "taker_buy_base": 21251.68, "taker_buy_quote": 22397.59179 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 1.048, "high": 1.054, "low": 1.042, "close": 1.054, "volume": 20558.64, "close_time": 1765137599999, "quote_volume": 21513.97132, "trades": 159, "taker_buy_base": 12458.04, "taker_buy_quote": 13048.80016 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.055, "high": 1.055, "low": 1.05, "close": 1.053, "volume": 9122.31, "close_time": 1765141199999, "quote_volume": 9601.37178, "trades": 79, "taker_buy_base": 2086.93, "taker_buy_quote": 2196.76067 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 1.054, "high": 1.054, "low": 1.022, "close": 1.028, "volume": 55279.89, "close_time": 1765144799999, "quote_volume": 57222.87633, "trades": 397, "taker_buy_base": 19640.98, "taker_buy_quote": 20323.85287 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 1.028, "high": 1.028, "low": 1.002, "close": 1.016, "volume": 155202.36, "close_time": 1765148399999, "quote_volume": 157697.90351, "trades": 875, "taker_buy_base": 53571.36, "taker_buy_quote": 54370.7768 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 1.016, "high": 1.021, "low": 1.012, "close": 1.019, "volume": 47804.58, "close_time": 1765151999999, "quote_volume": 48603.20369, "trades": 323, "taker_buy_base": 31421.86, "taker_buy_quote": 31948.67509 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.019, "high": 1.025, "low": 1.015, "close": 1.015, "volume": 37152.36, "close_time": 1765155599999, "quote_volume": 37830.11007, "trades": 318, "taker_buy_base": 10535.95, "taker_buy_quote": 10743.37778 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 1.014, "high": 1.035, "low": 1.014, "close": 1.023, "volume": 56927.19, "close_time": 1765159199999, "quote_volume": 58561.13887, "trades": 365, "taker_buy_base": 36950.83, "taker_buy_quote": 38033.10285 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 1.023, "high": 1.031, "low": 1.023, "close": 1.031, "volume": 34600.79, "close_time": 1765162799999, "quote_volume": 35542.29016, "trades": 253, "taker_buy_base": 26062.93, "taker_buy_quote": 26789.13899 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 1.03, "high": 1.041, "low": 1.03, "close": 1.039, "volume": 59230.14, "close_time": 1765166399999, "quote_volume": 61346.56537, "trades": 292, "taker_buy_base": 32945.81, "taker_buy_quote": 34109.19122 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.039, "high": 1.049, "low": 1.038, "close": 1.045, "volume": 25334.0, "close_time": 1765169999999, "quote_volume": 26403.61435, "trades": 207, "taker_buy_base": 14361.73, "taker_buy_quote": 14964.40284 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 1.044, "high": 1.049, "low": 1.041, "close": 1.047, "volume": 17546.85, "close_time": 1765173599999, "quote_volume": 18340.00301, "trades": 148, "taker_buy_base": 7516.34, "taker_buy_quote": 7858.90883 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 1.048, "high": 1.055, "low": 1.046, "close": 1.053, "volume": 46887.7, "close_time": 1765177199999, "quote_volume": 49170.09225, "trades": 221, "taker_buy_base": 17819.08, "taker_buy_quote": 18687.02739 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 1.053, "high": 1.056, "low": 1.048, "close": 1.055, "volume": 28800.81, "close_time": 1765180799999, "quote_volume": 30323.51159, "trades": 238, "taker_buy_base": 12484.8, "taker_buy_quote": 13146.17615 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.056, "high": 1.056, "low": 1.05, "close": 1.053, "volume": 28438.54, "close_time": 1765184399999, "quote_volume": 29946.35982, "trades": 166, "taker_buy_base": 20856.0, "taker_buy_quote": 21957.04151 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 1.054, "high": 1.066, "low": 1.054, "close": 1.059, "volume": 54085.12, "close_time": 1765187999999, "quote_volume": 57403.9456, "trades": 413, "taker_buy_base": 32182.47, "taker_buy_quote": 34162.34698 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 1.059, "high": 1.062, "low": 1.056, "close": 1.061, "volume": 34663.94, "close_time": 1765191599999, "quote_volume": 36726.9264, "trades": 190, "taker_buy_base": 12062.78, "taker_buy_quote": 12781.13151 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 1.062, "high": 1.066, "low": 1.054, "close": 1.06, "volume": 23787.18, "close_time": 1765195199999, "quote_volume": 25209.42767, "trades": 195, "taker_buy_base": 12195.83, "taker_buy_quote": 12934.78245 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.061, "high": 1.065, "low": 1.056, "close": 1.065, "volume": 40755.16, "close_time": 1765198799999, "quote_volume": 43227.18997, "trades": 353, "taker_buy_base": 17399.8, "taker_buy_quote": 18461.34289 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 1.065, "high": 1.068, "low": 1.055, "close": 1.056, "volume": 37520.85, "close_time": 1765202399999, "quote_volume": 39809.8186, "trades": 308, "taker_buy_base": 17904.85, "taker_buy_quote": 18993.47048 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 1.056, "high": 1.063, "low": 1.047, "close": 1.052, "volume": 59114.95, "close_time": 1765205999999, "quote_volume": 62452.77702, "trades": 425, "taker_buy_base": 29015.2, "taker_buy_quote": 30676.61142 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 1.052, "high": 1.058, "low": 1.041, "close": 1.046, "volume": 106779.83, "close_time": 1765209599999, "quote_volume": 111939.74084, "trades": 765, "taker_buy_base": 42356.03, "taker_buy_quote": 44432.82248 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.045, "high": 1.063, "low": 1.04, "close": 1.05, "volume": 74430.15, "close_time": 1765213199999, "quote_volume": 78284.3976, "trades": 499, "taker_buy_base": 38006.5, "taker_buy_quote": 39935.19168 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 1.05, "high": 1.053, "low": 1.039, "close": 1.048, "volume": 97743.0, "close_time": 1765216799999, "quote_volume": 102277.1623, "trades": 628, "taker_buy_base": 47481.62, "taker_buy_quote": 49682.30395 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 1.047, "high": 1.05, "low": 1.03, "close": 1.036, "volume": 55188.13, "close_time": 1765220399999, "quote_volume": 57394.65585, "trades": 369, "taker_buy_base": 30218.57, "taker_buy_quote": 31445.25014 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 1.036, "high": 1.041, "low": 1.034, "close": 1.035, "volume": 37057.28, "close_time": 1765223999999, "quote_volume": 38421.33586, "trades": 268, "taker_buy_base": 22398.95, "taker_buy_quote": 23229.7372 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.036, "high": 1.044, "low": 1.034, "close": 1.042, "volume": 26657.4, "close_time": 1765227599999, "quote_volume": 27712.42566, "trades": 212, "taker_buy_base": 15154.26, "taker_buy_quote": 15756.91843 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 1.042, "high": 1.048, "low": 1.039, "close": 1.047, "volume": 35693.67, "close_time": 1765231199999, "quote_volume": 37274.85407, "trades": 267, "taker_buy_base": 23828.09, "taker_buy_quote": 24887.10338 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 1.046, "high": 1.048, "low": 1.035, "close": 1.039, "volume": 18901.99, "close_time": 1765234799999, "quote_volume": 19668.28008, "trades": 140, "taker_buy_base": 9041.89, "taker_buy_quote": 9408.77423 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 1.039, "high": 1.045, "low": 1.031, "close": 1.044, "volume": 63337.86, "close_time": 1765238399999, "quote_volume": 65703.04389, "trades": 464, "taker_buy_base": 39026.6, "taker_buy_quote": 40516.147 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.045, "high": 1.046, "low": 1.035, "close": 1.036, "volume": 47744.46, "close_time": 1765241999999, "quote_volume": 49713.58361, "trades": 467, "taker_buy_base": 33828.09, "taker_buy_quote": 35235.68226 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 1.036, "high": 1.038, "low": 1.026, "close": 1.029, "volume": 57446.68, "close_time": 1765245599999, "quote_volume": 59228.67861, "trades": 586, "taker_buy_base": 42121.59, "taker_buy_quote": 43437.3147 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 1.03, "high": 1.034, "low": 1.027, "close": 1.027, "volume": 15966.06, "close_time": 1765249199999, "quote_volume": 16459.22471, "trades": 411, "taker_buy_base": 11041.88, "taker_buy_quote": 11382.16616 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 1.027, "high": 1.035, "low": 1.023, "close": 1.035, "volume": 25267.61, "close_time": 1765252799999, "quote_volume": 26007.0881, "trades": 579, "taker_buy_base": 20745.84, "taker_buy_quote": 21357.56344 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.035, "high": 1.036, "low": 1.022, "close": 1.023, "volume": 23695.69, "close_time": 1765256399999, "quote_volume": 24399.46429, "trades": 389, "taker_buy_base": 13978.18, "taker_buy_quote": 14391.31604 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 1.023, "high": 1.028, "low": 1.019, "close": 1.023, "volume": 17026.12, "close_time": 1765259999999, "quote_volume": 17419.70819, "trades": 270, "taker_buy_base": 10178.66, "taker_buy_quote": 10416.35194 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 1.024, "high": 1.029, "low": 1.02, "close": 1.027, "volume": 26178.57, "close_time": 1765263599999, "quote_volume": 26865.06848, "trades": 440, "taker_buy_base": 16108.64, "taker_buy_quote": 16534.80139 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 1.028, "high": 1.034, "low": 1.018, "close": 1.032, "volume": 102273.6, "close_time": 1765267199999, "quote_volume": 105134.61867, "trades": 523, "taker_buy_base": 34539.38, "taker_buy_quote": 35572.61857 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.033, "high": 1.034, "low": 1.026, "close": 1.028, "volume": 21283.86, "close_time": 1765270799999, "quote_volume": 21882.03062, "trades": 155, "taker_buy_base": 11285.68, "taker_buy_quote": 11604.40969 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 1.027, "high": 1.032, "low": 1.023, "close": 1.026, "volume": 51770.79, "close_time": 1765274399999, "quote_volume": 53272.14391, "trades": 422, "taker_buy_base": 36697.65, "taker_buy_quote": 37777.5628 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 1.026, "high": 1.03, "low": 1.022, "close": 1.026, "volume": 41039.41, "close_time": 1765277999999, "quote_volume": 42122.62959, "trades": 252, "taker_buy_base": 13150.21, "taker_buy_quote": 13502.23563 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 1.028, "high": 1.033, "low": 1.027, "close": 1.033, "volume": 19650.86, "close_time": 1765281599999, "quote_volume": 20241.78381, "trades": 167, "taker_buy_base": 8881.35, "taker_buy_quote": 9148.3819 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.033, "high": 1.05, "low": 1.031, "close": 1.043, "volume": 436274.16, "close_time": 1765285199999, "quote_volume": 456011.66853, "trades": 1580, "taker_buy_base": 243197.54, "taker_buy_quote": 254293.14322 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 1.043, "high": 1.045, "low": 1.034, "close": 1.041, "volume": 243392.82, "close_time": 1765288799999, "quote_volume": 253483.03129, "trades": 1520, "taker_buy_base": 99844.19, "taker_buy_quote": 104042.75506 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 1.041, "high": 1.055, "low": 1.032, "close": 1.036, "volume": 862364.1, "close_time": 1765292399999, "quote_volume": 899870.24506, "trades": 2512, "taker_buy_base": 320813.64, "taker_buy_quote": 335230.73303 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 1.037, "high": 1.08, "low": 1.036, "close": 1.078, "volume": 227582.53, "close_time": 1765295999999, "quote_volume": 240215.69015, "trades": 1293, "taker_buy_base": 143836.67, "taker_buy_quote": 151829.32567 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.079, "high": 1.127, "low": 1.079, "close": 1.125, "volume": 207975.0, "close_time": 1765299599999, "quote_volume": 229739.71978, "trades": 1790, "taker_buy_base": 114504.15, "taker_buy_quote": 126467.35056 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 1.126, "high": 1.134, "low": 1.119, "close": 1.13, "volume": 123812.38, "close_time": 1765303199999, "quote_volume": 139591.34511, "trades": 1140, "taker_buy_base": 51388.91, "taker_buy_quote": 57980.11175 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 1.13, "high": 1.137, "low": 1.12, "close": 1.126, "volume": 149621.67, "close_time": 1765306799999, "quote_volume": 168773.96252, "trades": 950, "taker_buy_base": 65323.62, "taker_buy_quote": 73761.98392 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 1.127, "high": 1.127, "low": 1.118, "close": 1.121, "volume": 57984.29, "close_time": 1765310399999, "quote_volume": 65093.69088, "trades": 910, "taker_buy_base": 33051.74, "taker_buy_quote": 37121.52041 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.121, "high": 1.122, "low": 1.103, "close": 1.115, "volume": 135229.53, "close_time": 1765313999999, "quote_volume": 150188.5931, "trades": 1291, "taker_buy_base": 63044.67, "taker_buy_quote": 70005.8749 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 1.113, "high": 1.119, "low": 1.1, "close": 1.107, "volume": 41558.33, "close_time": 1765317599999, "quote_volume": 46181.84429, "trades": 377, "taker_buy_base": 16005.27, "taker_buy_quote": 17791.21122 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 1.109, "high": 1.126, "low": 1.106, "close": 1.124, "volume": 54431.85, "close_time": 1765321199999, "quote_volume": 60919.55887, "trades": 297, "taker_buy_base": 29145.77, "taker_buy_quote": 32630.74108 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 1.123, "high": 1.13, "low": 1.12, "close": 1.121, "volume": 33454.43, "close_time": 1765324799999, "quote_volume": 37619.89888, "trades": 348, "taker_buy_base": 20733.46, "taker_buy_quote": 23297.65234 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.121, "high": 1.128, "low": 1.112, "close": 1.113, "volume": 84423.53, "close_time": 1765328399999, "quote_volume": 94520.90925, "trades": 664, "taker_buy_base": 29662.63, "taker_buy_quote": 33261.78464 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 1.113, "high": 1.115, "low": 1.098, "close": 1.103, "volume": 50827.85, "close_time": 1765331999999, "quote_volume": 56083.68237, "trades": 595, "taker_buy_base": 21830.18, "taker_buy_quote": 24080.4371 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 1.102, "high": 1.107, "low": 1.099, "close": 1.106, "volume": 10014.24, "close_time": 1765335599999, "quote_volume": 11054.69178, "trades": 129, "taker_buy_base": 5165.97, "taker_buy_quote": 5699.6312 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 1.107, "high": 1.107, "low": 1.096, "close": 1.103, "volume": 76499.78, "close_time": 1765339199999, "quote_volume": 84228.64803, "trades": 375, "taker_buy_base": 44761.52, "taker_buy_quote": 49308.72939 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.102, "high": 1.108, "low": 1.099, "close": 1.102, "volume": 50344.27, "close_time": 1765342799999, "quote_volume": 55596.40763, "trades": 339, "taker_buy_base": 27670.17, "taker_buy_quote": 30564.96721 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 1.102, "high": 1.104, "low": 1.094, "close": 1.096, "volume": 29173.16, "close_time": 1765346399999, "quote_volume": 32064.57681, "trades": 214, "taker_buy_base": 12518.69, "taker_buy_quote": 13750.42844 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 1.096, "high": 1.098, "low": 1.09, "close": 1.096, "volume": 62710.73, "close_time": 1765349999999, "quote_volume": 68622.07072, "trades": 481, "taker_buy_base": 40368.23, "taker_buy_quote": 44187.70204 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 1.096, "high": 1.101, "low": 1.09, "close": 1.1, "volume": 157212.29, "close_time": 1765353599999, "quote_volume": 172225.56984, "trades": 1836, "taker_buy_base": 97917.21, "taker_buy_quote": 107286.5913 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.1, "high": 1.103, "low": 1.088, "close": 1.088, "volume": 64926.77, "close_time": 1765357199999, "quote_volume": 71228.51749, "trades": 572, "taker_buy_base": 30808.12, "taker_buy_quote": 33834.02178 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 1.087, "high": 1.091, "low": 1.082, "close": 1.09, "volume": 40971.49, "close_time": 1765360799999, "quote_volume": 44451.36897, "trades": 285, "taker_buy_base": 20534.18, "taker_buy_quote": 22274.84366 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 1.09, "high": 1.097, "low": 1.076, "close": 1.078, "volume": 32399.36, "close_time": 1765364399999, "quote_volume": 35130.15707, "trades": 290, "taker_buy_base": 8935.66, "taker_buy_quote": 9700.93347 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 1.077, "high": 1.081, "low": 1.072, "close": 1.077, "volume": 27033.12, "close_time": 1765367999999, "quote_volume": 29104.22114, "trades": 209, "taker_buy_base": 16147.5, "taker_buy_quote": 17405.51512 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.076, "high": 1.077, "low": 1.069, "close": 1.074, "volume": 49937.89, "close_time": 1765371599999, "quote_volume": 53520.03589, "trades": 330, "taker_buy_base": 19417.34, "taker_buy_quote": 20819.21651 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 1.073, "high": 1.08, "low": 1.072, "close": 1.08, "volume": 14101.52, "close_time": 1765375199999, "quote_volume": 15166.28833, "trades": 156, "taker_buy_base": 5265.9, "taker_buy_quote": 5665.25539 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 1.08, "high": 1.081, "low": 1.072, "close": 1.077, "volume": 30668.98, "close_time": 1765378799999, "quote_volume": 33033.69116, "trades": 335, "taker_buy_base": 14094.09, "taker_buy_quote": 15182.96247 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 1.077, "high": 1.086, "low": 1.076, "close": 1.082, "volume": 35131.14, "close_time": 1765382399999, "quote_volume": 37988.48451, "trades": 265, "taker_buy_base": 17203.45, "taker_buy_quote": 18616.13646 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.082, "high": 1.097, "low": 1.082, "close": 1.091, "volume": 55329.63, "close_time": 1765385999999, "quote_volume": 60377.69071, "trades": 620, "taker_buy_base": 36196.7, "taker_buy_quote": 39489.23731 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 1.091, "high": 1.098, "low": 1.085, "close": 1.096, "volume": 34005.78, "close_time": 1765389599999, "quote_volume": 37183.91796, "trades": 327, "taker_buy_base": 20159.09, "taker_buy_quote": 22065.47232 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 1.095, "high": 1.117, "low": 1.093, "close": 1.101, "volume": 49570.44, "close_time": 1765393199999, "quote_volume": 54695.28021, "trades": 478, "taker_buy_base": 25397.44, "taker_buy_quote": 28039.23903 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 1.103, "high": 1.119, "low": 1.09, "close": 1.114, "volume": 140327.4, "close_time": 1765396799999, "quote_volume": 155581.31986, "trades": 1308, "taker_buy_base": 70708.53, "taker_buy_quote": 78443.01322 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.115, "high": 1.135, "low": 1.102, "close": 1.106, "volume": 165743.15, "close_time": 1765400399999, "quote_volume": 185676.95721, "trades": 1509, "taker_buy_base": 79788.52, "taker_buy_quote": 89501.12856 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 1.106, "high": 1.112, "low": 1.091, "close": 1.093, "volume": 76978.73, "close_time": 1765403999999, "quote_volume": 84973.02634, "trades": 779, "taker_buy_base": 33655.37, "taker_buy_quote": 37161.0708 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 1.093, "high": 1.101, "low": 1.077, "close": 1.096, "volume": 61844.59, "close_time": 1765407599999, "quote_volume": 67437.21833, "trades": 427, "taker_buy_base": 35134.2, "taker_buy_quote": 38347.92277 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 1.095, "high": 1.096, "low": 1.086, "close": 1.088, "volume": 114624.62, "close_time": 1765411199999, "quote_volume": 125128.53613, "trades": 509, "taker_buy_base": 65119.43, "taker_buy_quote": 71106.76115 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.087, "high": 1.088, "low": 1.061, "close": 1.062, "volume": 148839.18, "close_time": 1765414799999, "quote_volume": 160288.6378, "trades": 1033, "taker_buy_base": 58871.56, "taker_buy_quote": 63605.87939 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 1.061, "high": 1.063, "low": 1.038, "close": 1.038, "volume": 188154.35, "close_time": 1765418399999, "quote_volume": 197629.18162, "trades": 853, "taker_buy_base": 72286.86, "taker_buy_quote": 75918.99603 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 1.038, "high": 1.039, "low": 1.028, "close": 1.032, "volume": 40457.26, "close_time": 1765421999999, "quote_volume": 41840.26117, "trades": 381, "taker_buy_base": 22922.16, "taker_buy_quote": 23722.97895 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 1.031, "high": 1.031, "low": 1.017, "close": 1.021, "volume": 70635.61, "close_time": 1765425599999, "quote_volume": 72292.47192, "trades": 439, "taker_buy_base": 29969.72, "taker_buy_quote": 30678.77787 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.02, "high": 1.035, "low": 1.014, "close": 1.032, "volume": 105010.71, "close_time": 1765429199999, "quote_volume": 107523.04684, "trades": 505, "taker_buy_base": 42899.75, "taker_buy_quote": 43947.48729 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 1.031, "high": 1.037, "low": 1.03, "close": 1.034, "volume": 20952.57, "close_time": 1765432799999, "quote_volume": 21640.14765, "trades": 148, "taker_buy_base": 7346.56, "taker_buy_quote": 7592.05897 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 1.035, "high": 1.035, "low": 1.024, "close": 1.026, "volume": 67082.13, "close_time": 1765436399999, "quote_volume": 69045.44444, "trades": 498, "taker_buy_base": 37778.24, "taker_buy_quote": 38931.56479 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 1.027, "high": 1.028, "low": 1.022, "close": 1.023, "volume": 26693.72, "close_time": 1765439999999, "quote_volume": 27373.65136, "trades": 401, "taker_buy_base": 16617.72, "taker_buy_quote": 17042.27364 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.023, "high": 1.023, "low": 1.017, "close": 1.023, "volume": 42115.92, "close_time": 1765443599999, "quote_volume": 42975.27208, "trades": 900, "taker_buy_base": 25223.01, "taker_buy_quote": 25742.9659 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 1.023, "high": 1.031, "low": 1.022, "close": 1.026, "volume": 88517.98, "close_time": 1765447199999, "quote_volume": 90851.3269, "trades": 1667, "taker_buy_base": 60573.59, "taker_buy_quote": 62186.58017 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 1.026, "high": 1.028, "low": 1.019, "close": 1.023, "volume": 36578.16, "close_time": 1765450799999, "quote_volume": 37424.51097, "trades": 579, "taker_buy_base": 23704.84, "taker_buy_quote": 24245.83578 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 1.022, "high": 1.028, "low": 1.022, "close": 1.024, "volume": 43305.48, "close_time": 1765454399999, "quote_volume": 44387.01034, "trades": 610, "taker_buy_base": 24872.27, "taker_buy_quote": 25493.16926 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.024, "high": 1.028, "low": 1.022, "close": 1.025, "volume": 23388.66, "close_time": 1765457999999, "quote_volume": 23968.60807, "trades": 239, "taker_buy_base": 12400.48, "taker_buy_quote": 12709.30839 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 1.025, "high": 1.032, "low": 1.025, "close": 1.032, "volume": 37149.38, "close_time": 1765461599999, "quote_volume": 38225.41692, "trades": 429, "taker_buy_base": 18220.17, "taker_buy_quote": 18756.94421 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 1.033, "high": 1.034, "low": 1.018, "close": 1.023, "volume": 78534.36, "close_time": 1765465199999, "quote_volume": 80614.51973, "trades": 465, "taker_buy_base": 42353.15, "taker_buy_quote": 43485.5164 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 1.022, "high": 1.035, "low": 1.017, "close": 1.025, "volume": 89941.95, "close_time": 1765468799999, "quote_volume": 92111.74568, "trades": 511, "taker_buy_base": 36834.02, "taker_buy_quote": 37806.57018 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.023, "high": 1.03, "low": 1.016, "close": 1.022, "volume": 153347.2, "close_time": 1765472399999, "quote_volume": 156557.12812, "trades": 566, "taker_buy_base": 104693.02, "taker_buy_quote": 106890.77256 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 1.022, "high": 1.031, "low": 1.02, "close": 1.022, "volume": 40072.67, "close_time": 1765475999999, "quote_volume": 41099.47566, "trades": 307, "taker_buy_base": 18397.74, "taker_buy_quote": 18866.16846 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 1.022, "high": 1.044, "low": 1.02, "close": 1.035, "volume": 60370.29, "close_time": 1765479599999, "quote_volume": 62340.8875, "trades": 434, "taker_buy_base": 31366.53, "taker_buy_quote": 32349.4982 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 1.035, "high": 1.044, "low": 1.03, "close": 1.035, "volume": 92624.69, "close_time": 1765483199999, "quote_volume": 96070.97016, "trades": 363, "taker_buy_base": 32900.4, "taker_buy_quote": 34122.12879 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.035, "high": 1.049, "low": 1.034, "close": 1.048, "volume": 35228.13, "close_time": 1765486799999, "quote_volume": 36705.74867, "trades": 263, "taker_buy_base": 19318.41, "taker_buy_quote": 20134.57402 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 1.047, "high": 1.065, "low": 1.045, "close": 1.06, "volume": 142961.86, "close_time": 1765490399999, "quote_volume": 150660.93191, "trades": 933, "taker_buy_base": 75476.49, "taker_buy_quote": 79519.94531 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 1.061, "high": 1.063, "low": 1.047, "close": 1.051, "volume": 50923.8, "close_time": 1765493999999, "quote_volume": 53689.94513, "trades": 238, "taker_buy_base": 32237.9, "taker_buy_quote": 34049.55859 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 1.053, "high": 1.057, "low": 1.048, "close": 1.051, "volume": 29813.41, "close_time": 1765497599999, "quote_volume": 31393.5668, "trades": 245, "taker_buy_base": 15776.54, "taker_buy_quote": 16623.95134 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.052, "high": 1.057, "low": 1.035, "close": 1.035, "volume": 46578.34, "close_time": 1765501199999, "quote_volume": 48692.9848, "trades": 322, "taker_buy_base": 14033.68, "taker_buy_quote": 14738.20484 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 1.035, "high": 1.047, "low": 1.035, "close": 1.044, "volume": 20919.68, "close_time": 1765504799999, "quote_volume": 21784.96405, "trades": 179, "taker_buy_base": 9121.57, "taker_buy_quote": 9494.08192 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 1.044, "high": 1.051, "low": 1.042, "close": 1.05, "volume": 37510.6, "close_time": 1765508399999, "quote_volume": 39305.51438, "trades": 228, "taker_buy_base": 20347.32, "taker_buy_quote": 21319.07904 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 1.049, "high": 1.05, "low": 1.043, "close": 1.048, "volume": 29059.1, "close_time": 1765511999999, "quote_volume": 30353.48348, "trades": 170, "taker_buy_base": 9052.88, "taker_buy_quote": 9468.57326 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.047, "high": 1.048, "low": 1.042, "close": 1.042, "volume": 14670.44, "close_time": 1765515599999, "quote_volume": 15319.84903, "trades": 147, "taker_buy_base": 8972.26, "taker_buy_quote": 9370.24753 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 1.043, "high": 1.047, "low": 1.036, "close": 1.047, "volume": 23738.45, "close_time": 1765519199999, "quote_volume": 24735.33165, "trades": 214, "taker_buy_base": 12156.06, "taker_buy_quote": 12675.62569 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 1.048, "high": 1.053, "low": 1.043, "close": 1.044, "volume": 26980.19, "close_time": 1765522799999, "quote_volume": 28272.43704, "trades": 212, "taker_buy_base": 15559.43, "taker_buy_quote": 16298.4802 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 1.044, "high": 1.044, "low": 1.042, "close": 1.043, "volume": 19153.22, "close_time": 1765526399999, "quote_volume": 19983.46582, "trades": 166, "taker_buy_base": 9837.55, "taker_buy_quote": 10263.72036 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.043, "high": 1.043, "low": 1.034, "close": 1.038, "volume": 40929.68, "close_time": 1765529999999, "quote_volume": 42462.17957, "trades": 218, "taker_buy_base": 5035.9, "taker_buy_quote": 5228.02596 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 1.038, "high": 1.047, "low": 1.035, "close": 1.047, "volume": 18909.97, "close_time": 1765533599999, "quote_volume": 19646.74395, "trades": 179, "taker_buy_base": 8829.26, "taker_buy_quote": 9196.72125 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 1.045, "high": 1.052, "low": 1.044, "close": 1.046, "volume": 44025.57, "close_time": 1765537199999, "quote_volume": 46168.99566, "trades": 275, "taker_buy_base": 26374.11, "taker_buy_quote": 27658.11304 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 1.046, "high": 1.047, "low": 1.042, "close": 1.045, "volume": 22389.56, "close_time": 1765540799999, "quote_volume": 23388.788, "trades": 186, "taker_buy_base": 10282.53, "taker_buy_quote": 10743.98576 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.045, "high": 1.049, "low": 1.043, "close": 1.049, "volume": 12719.77, "close_time": 1765544399999, "quote_volume": 13310.27023, "trades": 122, "taker_buy_base": 8953.82, "taker_buy_quote": 9369.37713 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 1.047, "high": 1.05, "low": 1.045, "close": 1.045, "volume": 13000.42, "close_time": 1765547999999, "quote_volume": 13611.41811, "trades": 190, "taker_buy_base": 6804.09, "taker_buy_quote": 7123.81516 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 1.045, "high": 1.046, "low": 1.035, "close": 1.04, "volume": 103249.9, "close_time": 1765551599999, "quote_volume": 107454.56116, "trades": 617, "taker_buy_base": 43007.76, "taker_buy_quote": 44785.07545 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 1.04, "high": 1.041, "low": 0.99, "close": 0.997, "volume": 151571.65, "close_time": 1765555199999, "quote_volume": 153536.65515, "trades": 1196, "taker_buy_base": 59252.63, "taker_buy_quote": 60091.0455 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.996, "high": 0.999, "low": 0.977, "close": 0.986, "volume": 276244.1, "close_time": 1765558799999, "quote_volume": 273027.11019, "trades": 1458, "taker_buy_base": 122253.56, "taker_buy_quote": 120805.39975 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.986, "high": 1.002, "low": 0.986, "close": 0.994, "volume": 90214.7, "close_time": 1765562399999, "quote_volume": 89685.00148, "trades": 670, "taker_buy_base": 44409.33, "taker_buy_quote": 44142.57597 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.994, "high": 1.005, "low": 0.993, "close": 0.999, "volume": 70536.49, "close_time": 1765565999999, "quote_volume": 70474.46798, "trades": 838, "taker_buy_base": 45777.64, "taker_buy_quote": 45727.15175 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.998, "high": 0.998, "low": 0.992, "close": 0.995, "volume": 64260.78, "close_time": 1765569599999, "quote_volume": 63918.24331, "trades": 755, "taker_buy_base": 33915.98, "taker_buy_quote": 33729.79653 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.995, "high": 1.004, "low": 0.995, "close": 1.001, "volume": 51901.58, "close_time": 1765573199999, "quote_volume": 51838.09136, "trades": 796, "taker_buy_base": 35975.05, "taker_buy_quote": 35937.21434 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 1.002, "high": 1.01, "low": 1.0, "close": 1.002, "volume": 41442.94, "close_time": 1765576799999, "quote_volume": 41687.52789, "trades": 465, "taker_buy_base": 20043.97, "taker_buy_quote": 20160.1155 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 1.003, "high": 1.01, "low": 1.001, "close": 1.005, "volume": 49919.45, "close_time": 1765580399999, "quote_volume": 50235.82144, "trades": 383, "taker_buy_base": 15144.65, "taker_buy_quote": 15249.57551 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 1.006, "high": 1.015, "low": 1.005, "close": 1.011, "volume": 48723.55, "close_time": 1765583999999, "quote_volume": 49217.54726, "trades": 244, "taker_buy_base": 27667.22, "taker_buy_quote": 27950.48646 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.011, "high": 1.016, "low": 1.005, "close": 1.008, "volume": 37292.75, "close_time": 1765587599999, "quote_volume": 37667.42922, "trades": 196, "taker_buy_base": 19144.24, "taker_buy_quote": 19350.34807 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 1.008, "high": 1.011, "low": 1.006, "close": 1.007, "volume": 33492.18, "close_time": 1765591199999, "quote_volume": 33764.33602, "trades": 154, "taker_buy_base": 17561.08, "taker_buy_quote": 17706.58326 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 1.008, "high": 1.01, "low": 1.005, "close": 1.005, "volume": 29025.34, "close_time": 1765594799999, "quote_volume": 29287.27715, "trades": 164, "taker_buy_base": 19852.64, "taker_buy_quote": 20039.88998 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 1.006, "high": 1.015, "low": 1.004, "close": 1.012, "volume": 29761.05, "close_time": 1765598399999, "quote_volume": 30020.14131, "trades": 369, "taker_buy_base": 20123.49, "taker_buy_quote": 20292.12438 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.012, "high": 1.016, "low": 1.011, "close": 1.014, "volume": 23857.98, "close_time": 1765601999999, "quote_volume": 24174.66567, "trades": 175, "taker_buy_base": 18349.19, "taker_buy_quote": 18590.58575 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 1.015, "high": 1.017, "low": 1.008, "close": 1.01, "volume": 23461.82, "close_time": 1765605599999, "quote_volume": 23779.15209, "trades": 136, "taker_buy_base": 9852.06, "taker_buy_quote": 9998.7821 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 1.009, "high": 1.01, "low": 1.005, "close": 1.01, "volume": 18610.18, "close_time": 1765609199999, "quote_volume": 18729.08145, "trades": 123, "taker_buy_base": 7353.5, "taker_buy_quote": 7408.54836 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 1.011, "high": 1.02, "low": 1.011, "close": 1.017, "volume": 72707.75, "close_time": 1765612799999, "quote_volume": 73884.72734, "trades": 297, "taker_buy_base": 44133.55, "taker_buy_quote": 44838.16676 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.016, "high": 1.021, "low": 1.013, "close": 1.013, "volume": 23381.58, "close_time": 1765616399999, "quote_volume": 23779.98632, "trades": 168, "taker_buy_base": 10532.07, "taker_buy_quote": 10709.47553 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 1.014, "high": 1.017, "low": 1.011, "close": 1.014, "volume": 24915.04, "close_time": 1765619999999, "quote_volume": 25268.96209, "trades": 168, "taker_buy_base": 15387.5, "taker_buy_quote": 15615.53605 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 1.014, "high": 1.02, "low": 1.013, "close": 1.019, "volume": 19005.57, "close_time": 1765623599999, "quote_volume": 19312.4788, "trades": 84, "taker_buy_base": 13415.8, "taker_buy_quote": 13630.67043 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 1.018, "high": 1.02, "low": 1.014, "close": 1.014, "volume": 30213.71, "close_time": 1765627199999, "quote_volume": 30734.69746, "trades": 136, "taker_buy_base": 10795.95, "taker_buy_quote": 10987.10503 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.014, "high": 1.019, "low": 1.014, "close": 1.019, "volume": 31580.33, "close_time": 1765630799999, "quote_volume": 32092.98468, "trades": 118, "taker_buy_base": 6958.34, "taker_buy_quote": 7076.4923 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 1.02, "high": 1.02, "low": 1.01, "close": 1.01, "volume": 47332.07, "close_time": 1765634399999, "quote_volume": 47953.98758, "trades": 169, "taker_buy_base": 10472.37, "taker_buy_quote": 10612.93217 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 1.011, "high": 1.014, "low": 1.008, "close": 1.01, "volume": 24622.05, "close_time": 1765637999999, "quote_volume": 24878.0009, "trades": 115, "taker_buy_base": 15180.65, "taker_buy_quote": 15338.58623 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 1.01, "high": 1.014, "low": 1.01, "close": 1.012, "volume": 27450.63, "close_time": 1765641599999, "quote_volume": 27792.06996, "trades": 124, "taker_buy_base": 15441.44, "taker_buy_quote": 15631.67099 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.013, "high": 1.017, "low": 1.012, "close": 1.013, "volume": 28279.8, "close_time": 1765645199999, "quote_volume": 28678.9171, "trades": 126, "taker_buy_base": 16465.84, "taker_buy_quote": 16701.90022 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 1.013, "high": 1.014, "low": 1.007, "close": 1.011, "volume": 19695.71, "close_time": 1765648799999, "quote_volume": 19888.3634, "trades": 220, "taker_buy_base": 14868.61, "taker_buy_quote": 15012.72265 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 1.011, "high": 1.013, "low": 1.008, "close": 1.009, "volume": 26629.8, "close_time": 1765652399999, "quote_volume": 26920.23021, "trades": 233, "taker_buy_base": 23151.6, "taker_buy_quote": 23404.11195 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 1.009, "high": 1.013, "low": 1.008, "close": 1.012, "volume": 8748.28, "close_time": 1765655999999, "quote_volume": 8846.62568, "trades": 103, "taker_buy_base": 5114.61, "taker_buy_quote": 5170.82363 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.012, "high": 1.014, "low": 1.005, "close": 1.006, "volume": 24391.67, "close_time": 1765659599999, "quote_volume": 24638.51308, "trades": 136, "taker_buy_base": 13265.13, "taker_buy_quote": 13393.50528 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 1.005, "high": 1.005, "low": 0.995, "close": 1.004, "volume": 39233.1, "close_time": 1765663199999, "quote_volume": 39233.54348, "trades": 211, "taker_buy_base": 11083.69, "taker_buy_quote": 11081.7539 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 1.005, "high": 1.006, "low": 1.001, "close": 1.004, "volume": 43550.46, "close_time": 1765666799999, "quote_volume": 43734.16711, "trades": 132, "taker_buy_base": 12110.52, "taker_buy_quote": 12165.31811 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 1.005, "high": 1.009, "low": 1.004, "close": 1.008, "volume": 24234.98, "close_time": 1765670399999, "quote_volume": 24388.63241, "trades": 74, "taker_buy_base": 20114.23, "taker_buy_quote": 20239.05555 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.009, "high": 1.013, "low": 1.005, "close": 1.011, "volume": 27975.01, "close_time": 1765673999999, "quote_volume": 28229.24913, "trades": 129, "taker_buy_base": 21257.87, "taker_buy_quote": 21458.60659 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 1.01, "high": 1.014, "low": 1.007, "close": 1.009, "volume": 15268.76, "close_time": 1765677599999, "quote_volume": 15443.59475, "trades": 84, "taker_buy_base": 11373.16, "taker_buy_quote": 11503.79908 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 1.009, "high": 1.015, "low": 1.008, "close": 1.012, "volume": 8842.24, "close_time": 1765681199999, "quote_volume": 8942.80462, "trades": 66, "taker_buy_base": 4567.02, "taker_buy_quote": 4617.46273 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 1.013, "high": 1.013, "low": 1.009, "close": 1.01, "volume": 21776.69, "close_time": 1765684799999, "quote_volume": 22008.24759, "trades": 117, "taker_buy_base": 11723.48, "taker_buy_quote": 11851.0975 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.01, "high": 1.011, "low": 1.002, "close": 1.002, "volume": 24773.92, "close_time": 1765688399999, "quote_volume": 24962.69275, "trades": 237, "taker_buy_base": 13090.16, "taker_buy_quote": 13195.97799 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 1.002, "high": 1.002, "low": 0.994, "close": 0.998, "volume": 54627.01, "close_time": 1765691999999, "quote_volume": 54443.16455, "trades": 592, "taker_buy_base": 25109.72, "taker_buy_quote": 25036.27259 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.996, "high": 0.998, "low": 0.993, "close": 0.996, "volume": 25358.52, "close_time": 1765695599999, "quote_volume": 25242.45566, "trades": 126, "taker_buy_base": 10436.55, "taker_buy_quote": 10388.35023 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.997, "high": 1.001, "low": 0.995, "close": 0.997, "volume": 17981.52, "close_time": 1765699199999, "quote_volume": 17933.83748, "trades": 113, "taker_buy_base": 8913.41, "taker_buy_quote": 8894.93186 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.998, "high": 1.0, "low": 0.992, "close": 0.993, "volume": 18132.99, "close_time": 1765702799999, "quote_volume": 18053.62726, "trades": 101, "taker_buy_base": 6395.04, "taker_buy_quote": 6373.43908 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.993, "high": 0.997, "low": 0.992, "close": 0.996, "volume": 13976.02, "close_time": 1765706399999, "quote_volume": 13904.40095, "trades": 162, "taker_buy_base": 6626.08, "taker_buy_quote": 6593.88118 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.996, "high": 0.996, "low": 0.986, "close": 0.992, "volume": 80532.66, "close_time": 1765709999999, "quote_volume": 79858.88049, "trades": 427, "taker_buy_base": 41963.82, "taker_buy_quote": 41622.19031 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.991, "high": 0.993, "low": 0.975, "close": 0.987, "volume": 108253.81, "close_time": 1765713599999, "quote_volume": 106689.82898, "trades": 488, "taker_buy_base": 44844.16, "taker_buy_quote": 44168.64197 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.986, "high": 0.99, "low": 0.982, "close": 0.987, "volume": 57032.13, "close_time": 1765717199999, "quote_volume": 56273.12372, "trades": 246, "taker_buy_base": 38894.23, "taker_buy_quote": 38394.2485 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.986, "high": 0.989, "low": 0.984, "close": 0.986, "volume": 46754.6, "close_time": 1765720799999, "quote_volume": 46106.69848, "trades": 186, "taker_buy_base": 25757.39, "taker_buy_quote": 25408.84361 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.987, "high": 0.988, "low": 0.972, "close": 0.976, "volume": 59511.15, "close_time": 1765724399999, "quote_volume": 58268.02272, "trades": 307, "taker_buy_base": 33036.18, "taker_buy_quote": 32378.33887 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.976, "high": 0.977, "low": 0.97, "close": 0.975, "volume": 65033.74, "close_time": 1765727999999, "quote_volume": 63315.71407, "trades": 618, "taker_buy_base": 36938.76, "taker_buy_quote": 35978.32756 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.975, "high": 0.984, "low": 0.972, "close": 0.98, "volume": 42730.5, "close_time": 1765731599999, "quote_volume": 41771.39918, "trades": 300, "taker_buy_base": 22009.26, "taker_buy_quote": 21514.39059 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.981, "high": 0.981, "low": 0.962, "close": 0.967, "volume": 104824.36, "close_time": 1765735199999, "quote_volume": 101359.01491, "trades": 1076, "taker_buy_base": 63976.25, "taker_buy_quote": 61844.53975 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.966, "high": 0.976, "low": 0.966, "close": 0.975, "volume": 41284.48, "close_time": 1765738799999, "quote_volume": 40036.12965, "trades": 338, "taker_buy_base": 21605.89, "taker_buy_quote": 20987.54491 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.974, "high": 0.974, "low": 0.964, "close": 0.965, "volume": 57566.28, "close_time": 1765742399999, "quote_volume": 55667.28236, "trades": 349, "taker_buy_base": 19143.65, "taker_buy_quote": 18544.80254 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.965, "high": 0.971, "low": 0.958, "close": 0.963, "volume": 83377.96, "close_time": 1765745999999, "quote_volume": 80443.94617, "trades": 362, "taker_buy_base": 51047.55, "taker_buy_quote": 49272.98742 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.963, "high": 0.967, "low": 0.956, "close": 0.959, "volume": 37827.81, "close_time": 1765749599999, "quote_volume": 36318.98206, "trades": 226, "taker_buy_base": 17558.23, "taker_buy_quote": 16875.50338 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.959, "high": 0.966, "low": 0.958, "close": 0.965, "volume": 27489.49, "close_time": 1765753199999, "quote_volume": 26445.89724, "trades": 137, "taker_buy_base": 17318.17, "taker_buy_quote": 16659.84431 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.966, "high": 0.969, "low": 0.947, "close": 0.962, "volume": 82187.89, "close_time": 1765756799999, "quote_volume": 78519.43069, "trades": 507, "taker_buy_base": 36206.4, "taker_buy_quote": 34595.23799 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.963, "high": 0.97, "low": 0.959, "close": 0.969, "volume": 26788.52, "close_time": 1765760399999, "quote_volume": 25849.72323, "trades": 164, "taker_buy_base": 13949.25, "taker_buy_quote": 13459.91639 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.969, "high": 0.983, "low": 0.968, "close": 0.979, "volume": 33158.86, "close_time": 1765763999999, "quote_volume": 32289.13428, "trades": 195, "taker_buy_base": 20680.02, "taker_buy_quote": 20147.93214 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.979, "high": 0.992, "low": 0.978, "close": 0.978, "volume": 34193.67, "close_time": 1765767599999, "quote_volume": 33682.56195, "trades": 238, "taker_buy_base": 14896.23, "taker_buy_quote": 14668.75715 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.978, "high": 0.982, "low": 0.976, "close": 0.979, "volume": 28696.43, "close_time": 1765771199999, "quote_volume": 28113.51323, "trades": 181, "taker_buy_base": 18959.22, "taker_buy_quote": 18585.36234 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.98, "high": 0.989, "low": 0.98, "close": 0.987, "volume": 24138.56, "close_time": 1765774799999, "quote_volume": 23776.01294, "trades": 130, "taker_buy_base": 15944.84, "taker_buy_quote": 15703.72821 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.987, "high": 0.994, "low": 0.986, "close": 0.993, "volume": 14151.94, "close_time": 1765778399999, "quote_volume": 14022.27126, "trades": 140, "taker_buy_base": 8526.03, "taker_buy_quote": 8449.84758 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.992, "high": 0.994, "low": 0.985, "close": 0.988, "volume": 20741.7, "close_time": 1765781999999, "quote_volume": 20500.84989, "trades": 108, "taker_buy_base": 8715.9, "taker_buy_quote": 8612.34364 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.987, "high": 0.989, "low": 0.978, "close": 0.981, "volume": 33851.5, "close_time": 1765785599999, "quote_volume": 33204.61259, "trades": 120, "taker_buy_base": 14510.64, "taker_buy_quote": 14231.23764 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.981, "high": 0.988, "low": 0.981, "close": 0.983, "volume": 23023.89, "close_time": 1765789199999, "quote_volume": 22650.63339, "trades": 83, "taker_buy_base": 15248.69, "taker_buy_quote": 14995.13723 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.983, "high": 0.986, "low": 0.982, "close": 0.984, "volume": 31330.42, "close_time": 1765792799999, "quote_volume": 30853.63188, "trades": 149, "taker_buy_base": 18360.07, "taker_buy_quote": 18081.89075 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.985, "high": 0.99, "low": 0.983, "close": 0.984, "volume": 19240.68, "close_time": 1765796399999, "quote_volume": 18954.75302, "trades": 119, "taker_buy_base": 7428.44, "taker_buy_quote": 7319.5602 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.984, "high": 0.986, "low": 0.98, "close": 0.982, "volume": 13605.0, "close_time": 1765799999999, "quote_volume": 13379.01435, "trades": 127, "taker_buy_base": 6367.2, "taker_buy_quote": 6263.65037 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.982, "high": 0.987, "low": 0.976, "close": 0.986, "volume": 57854.95, "close_time": 1765803599999, "quote_volume": 56787.78024, "trades": 296, "taker_buy_base": 19529.43, "taker_buy_quote": 19198.29996 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.985, "high": 0.987, "low": 0.973, "close": 0.975, "volume": 38024.34, "close_time": 1765807199999, "quote_volume": 37200.93131, "trades": 173, "taker_buy_base": 12011.93, "taker_buy_quote": 11750.39464 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.974, "high": 0.987, "low": 0.949, "close": 0.958, "volume": 98794.8, "close_time": 1765810799999, "quote_volume": 95626.40727, "trades": 465, "taker_buy_base": 43033.42, "taker_buy_quote": 41692.3711 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.956, "high": 0.959, "low": 0.927, "close": 0.937, "volume": 171052.54, "close_time": 1765814399999, "quote_volume": 160737.28353, "trades": 853, "taker_buy_base": 90003.57, "taker_buy_quote": 84645.00629 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.935, "high": 0.937, "low": 0.917, "close": 0.922, "volume": 57863.63, "close_time": 1765817999999, "quote_volume": 53687.22658, "trades": 392, "taker_buy_base": 24196.63, "taker_buy_quote": 22447.45894 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.92, "high": 0.92, "low": 0.909, "close": 0.911, "volume": 117682.25, "close_time": 1765821599999, "quote_volume": 107774.02016, "trades": 512, "taker_buy_base": 50387.48, "taker_buy_quote": 46193.16266 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.91, "high": 0.912, "low": 0.898, "close": 0.912, "volume": 131091.44, "close_time": 1765825199999, "quote_volume": 118838.13955, "trades": 1879, "taker_buy_base": 74688.19, "taker_buy_quote": 67735.67416 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.912, "high": 0.921, "low": 0.91, "close": 0.912, "volume": 60686.31, "close_time": 1765828799999, "quote_volume": 55554.34801, "trades": 622, "taker_buy_base": 27616.85, "taker_buy_quote": 25307.01021 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.913, "high": 0.913, "low": 0.903, "close": 0.911, "volume": 58273.11, "close_time": 1765832399999, "quote_volume": 52978.5131, "trades": 460, "taker_buy_base": 39035.66, "taker_buy_quote": 35486.27951 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.91, "high": 0.919, "low": 0.909, "close": 0.919, "volume": 45450.23, "close_time": 1765835999999, "quote_volume": 41590.72532, "trades": 436, "taker_buy_base": 15232.44, "taker_buy_quote": 13933.75182 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.919, "high": 0.923, "low": 0.918, "close": 0.922, "volume": 32089.3, "close_time": 1765839599999, "quote_volume": 29523.5053, "trades": 258, "taker_buy_base": 10916.95, "taker_buy_quote": 10049.47151 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.924, "high": 0.929, "low": 0.923, "close": 0.926, "volume": 32075.92, "close_time": 1765843199999, "quote_volume": 29700.72015, "trades": 193, "taker_buy_base": 19127.26, "taker_buy_quote": 17713.89725 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.926, "high": 0.926, "low": 0.912, "close": 0.913, "volume": 34856.25, "close_time": 1765846799999, "quote_volume": 31965.33796, "trades": 273, "taker_buy_base": 17532.79, "taker_buy_quote": 16065.92493 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.912, "high": 0.915, "low": 0.907, "close": 0.909, "volume": 62189.31, "close_time": 1765850399999, "quote_volume": 56633.28485, "trades": 330, "taker_buy_base": 38624.58, "taker_buy_quote": 35176.32003 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.909, "high": 0.918, "low": 0.908, "close": 0.913, "volume": 27043.26, "close_time": 1765853999999, "quote_volume": 24682.73174, "trades": 187, "taker_buy_base": 18181.26, "taker_buy_quote": 16600.62889 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.914, "high": 0.915, "low": 0.905, "close": 0.909, "volume": 93913.03, "close_time": 1765857599999, "quote_volume": 85322.37118, "trades": 237, "taker_buy_base": 69551.9, "taker_buy_quote": 63185.33529 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.909, "high": 0.909, "low": 0.89, "close": 0.901, "volume": 85616.72, "close_time": 1765861199999, "quote_volume": 77142.65933, "trades": 620, "taker_buy_base": 39376.08, "taker_buy_quote": 35497.04779 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.901, "high": 0.906, "low": 0.899, "close": 0.903, "volume": 34731.9, "close_time": 1765864799999, "quote_volume": 31325.78323, "trades": 219, "taker_buy_base": 18323.99, "taker_buy_quote": 16539.19104 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.903, "high": 0.91, "low": 0.903, "close": 0.91, "volume": 32415.03, "close_time": 1765868399999, "quote_volume": 29415.84652, "trades": 180, "taker_buy_base": 18250.95, "taker_buy_quote": 16567.05048 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.91, "high": 0.912, "low": 0.897, "close": 0.902, "volume": 56206.86, "close_time": 1765871999999, "quote_volume": 50843.80768, "trades": 336, "taker_buy_base": 30852.15, "taker_buy_quote": 27974.62741 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.901, "high": 0.911, "low": 0.901, "close": 0.907, "volume": 20804.59, "close_time": 1765875599999, "quote_volume": 18862.05455, "trades": 151, "taker_buy_base": 12311.44, "taker_buy_quote": 11167.37411 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.907, "high": 0.913, "low": 0.906, "close": 0.912, "volume": 30398.04, "close_time": 1765879199999, "quote_volume": 27652.39444, "trades": 213, "taker_buy_base": 15259.47, "taker_buy_quote": 13886.0756 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.912, "high": 0.929, "low": 0.911, "close": 0.925, "volume": 53065.19, "close_time": 1765882799999, "quote_volume": 48778.75549, "trades": 336, "taker_buy_base": 24387.0, "taker_buy_quote": 22424.68686 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.924, "high": 0.933, "low": 0.923, "close": 0.931, "volume": 30566.95, "close_time": 1765886399999, "quote_volume": 28388.74269, "trades": 244, "taker_buy_base": 17204.41, "taker_buy_quote": 15978.35707 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.932, "high": 0.934, "low": 0.922, "close": 0.923, "volume": 49310.92, "close_time": 1765889999999, "quote_volume": 45669.37702, "trades": 279, "taker_buy_base": 29511.84, "taker_buy_quote": 27309.33892 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.923, "high": 0.934, "low": 0.914, "close": 0.915, "volume": 93004.35, "close_time": 1765893599999, "quote_volume": 86013.33184, "trades": 542, "taker_buy_base": 43062.72, "taker_buy_quote": 39856.45464 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.915, "high": 0.927, "low": 0.909, "close": 0.921, "volume": 128967.8, "close_time": 1765897199999, "quote_volume": 118565.69435, "trades": 705, "taker_buy_base": 53140.47, "taker_buy_quote": 48872.03622 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.922, "high": 0.935, "low": 0.915, "close": 0.93, "volume": 88016.73, "close_time": 1765900799999, "quote_volume": 81518.38058, "trades": 428, "taker_buy_base": 54827.41, "taker_buy_quote": 50887.99782 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.931, "high": 0.933, "low": 0.922, "close": 0.927, "volume": 31396.95, "close_time": 1765904399999, "quote_volume": 29142.9693, "trades": 239, "taker_buy_base": 16612.48, "taker_buy_quote": 15448.4392 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.926, "high": 0.932, "low": 0.918, "close": 0.919, "volume": 40543.4, "close_time": 1765907999999, "quote_volume": 37535.62991, "trades": 270, "taker_buy_base": 13181.57, "taker_buy_quote": 12191.11005 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.919, "high": 0.93, "low": 0.917, "close": 0.925, "volume": 24773.52, "close_time": 1765911599999, "quote_volume": 22864.4555, "trades": 246, "taker_buy_base": 10436.98, "taker_buy_quote": 9626.87168 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.925, "high": 0.926, "low": 0.916, "close": 0.924, "volume": 38769.48, "close_time": 1765915199999, "quote_volume": 35750.19989, "trades": 269, "taker_buy_base": 22860.4, "taker_buy_quote": 21095.40421 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.924, "high": 0.929, "low": 0.923, "close": 0.924, "volume": 17769.91, "close_time": 1765918799999, "quote_volume": 16451.81229, "trades": 152, "taker_buy_base": 11111.25, "taker_buy_quote": 10292.15846 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.924, "high": 0.926, "low": 0.921, "close": 0.925, "volume": 30262.75, "close_time": 1765922399999, "quote_volume": 27954.86174, "trades": 110, "taker_buy_base": 16725.5, "taker_buy_quote": 15463.15588 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.924, "high": 0.926, "low": 0.922, "close": 0.922, "volume": 20996.5, "close_time": 1765925999999, "quote_volume": 19404.31928, "trades": 93, "taker_buy_base": 9989.72, "taker_buy_quote": 9237.37057 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.923, "high": 0.923, "low": 0.919, "close": 0.923, "volume": 14222.18, "close_time": 1765929599999, "quote_volume": 13091.5602, "trades": 171, "taker_buy_base": 7278.12, "taker_buy_quote": 6701.80221 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.923, "high": 0.923, "low": 0.911, "close": 0.913, "volume": 80549.77, "close_time": 1765933199999, "quote_volume": 73750.13666, "trades": 525, "taker_buy_base": 38439.71, "taker_buy_quote": 35199.24129 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.913, "high": 0.921, "low": 0.912, "close": 0.912, "volume": 51861.28, "close_time": 1765936799999, "quote_volume": 47489.97448, "trades": 270, "taker_buy_base": 25266.97, "taker_buy_quote": 23158.45301 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.911, "high": 0.912, "low": 0.905, "close": 0.909, "volume": 31394.42, "close_time": 1765940399999, "quote_volume": 28486.67007, "trades": 239, "taker_buy_base": 17241.22, "taker_buy_quote": 15641.96854 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.909, "high": 0.911, "low": 0.905, "close": 0.905, "volume": 11271.7, "close_time": 1765943999999, "quote_volume": 10231.25969, "trades": 111, "taker_buy_base": 4907.86, "taker_buy_quote": 4459.23021 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.905, "high": 0.906, "low": 0.898, "close": 0.9, "volume": 54466.46, "close_time": 1765947599999, "quote_volume": 49031.29688, "trades": 250, "taker_buy_base": 38972.44, "taker_buy_quote": 35082.56819 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.9, "high": 0.905, "low": 0.894, "close": 0.899, "volume": 47512.88, "close_time": 1765951199999, "quote_volume": 42723.26428, "trades": 421, "taker_buy_base": 32439.8, "taker_buy_quote": 29184.85894 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.899, "high": 0.904, "low": 0.896, "close": 0.897, "volume": 42034.62, "close_time": 1765954799999, "quote_volume": 37813.55461, "trades": 329, "taker_buy_base": 17108.54, "taker_buy_quote": 15390.5036 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.899, "high": 0.902, "low": 0.896, "close": 0.9, "volume": 21734.46, "close_time": 1765958399999, "quote_volume": 19533.91494, "trades": 177, "taker_buy_base": 9090.2, "taker_buy_quote": 8169.79831 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.899, "high": 0.9, "low": 0.892, "close": 0.893, "volume": 35511.34, "close_time": 1765961999999, "quote_volume": 31830.90237, "trades": 203, "taker_buy_base": 10692.37, "taker_buy_quote": 9578.74588 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.893, "high": 0.894, "low": 0.883, "close": 0.884, "volume": 143080.3, "close_time": 1765965599999, "quote_volume": 126999.25579, "trades": 714, "taker_buy_base": 88893.01, "taker_buy_quote": 78925.73689 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.883, "high": 0.887, "low": 0.88, "close": 0.884, "volume": 32378.58, "close_time": 1765969199999, "quote_volume": 28587.04793, "trades": 279, "taker_buy_base": 17089.14, "taker_buy_quote": 15093.09223 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.885, "high": 0.895, "low": 0.884, "close": 0.894, "volume": 67022.74, "close_time": 1765972799999, "quote_volume": 59666.35254, "trades": 402, "taker_buy_base": 41673.64, "taker_buy_quote": 37114.93747 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.895, "high": 0.898, "low": 0.892, "close": 0.895, "volume": 25557.48, "close_time": 1765976399999, "quote_volume": 22885.03657, "trades": 171, "taker_buy_base": 12948.98, "taker_buy_quote": 11597.12913 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.895, "high": 0.909, "low": 0.895, "close": 0.908, "volume": 97822.54, "close_time": 1765979999999, "quote_volume": 88372.44142, "trades": 441, "taker_buy_base": 55809.31, "taker_buy_quote": 50445.44529 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.908, "high": 0.928, "low": 0.892, "close": 0.927, "volume": 127603.6, "close_time": 1765983599999, "quote_volume": 115999.33784, "trades": 823, "taker_buy_base": 51674.41, "taker_buy_quote": 47083.17578 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.928, "high": 0.942, "low": 0.9, "close": 0.905, "volume": 425767.93, "close_time": 1765987199999, "quote_volume": 390674.63273, "trades": 1676, "taker_buy_base": 204097.08, "taker_buy_quote": 187446.54834 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.904, "high": 0.911, "low": 0.876, "close": 0.883, "volume": 200653.3, "close_time": 1765990799999, "quote_volume": 179070.39602, "trades": 1216, "taker_buy_base": 95110.32, "taker_buy_quote": 84962.3013 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.883, "high": 0.89, "low": 0.873, "close": 0.874, "volume": 94437.15, "close_time": 1765994399999, "quote_volume": 83086.21816, "trades": 510, "taker_buy_base": 48445.8, "taker_buy_quote": 42661.16555 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.875, "high": 0.882, "low": 0.759, "close": 0.868, "volume": 287558.41, "close_time": 1765997999999, "quote_volume": 250223.49806, "trades": 1377, "taker_buy_base": 131136.7, "taker_buy_quote": 114692.84192 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.868, "high": 0.874, "low": 0.856, "close": 0.873, "volume": 126405.82, "close_time": 1766001599999, "quote_volume": 109110.77045, "trades": 874, "taker_buy_base": 59277.9, "taker_buy_quote": 51227.45925 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.873, "high": 0.878, "low": 0.868, "close": 0.87, "volume": 39842.95, "close_time": 1766005199999, "quote_volume": 34799.79796, "trades": 306, "taker_buy_base": 20047.48, "taker_buy_quote": 17512.30062 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.871, "high": 0.873, "low": 0.862, "close": 0.864, "volume": 35386.8, "close_time": 1766008799999, "quote_volume": 30663.33594, "trades": 206, "taker_buy_base": 11789.57, "taker_buy_quote": 10223.40077 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.863, "high": 0.876, "low": 0.86, "close": 0.875, "volume": 33246.72, "close_time": 1766012399999, "quote_volume": 28839.7723, "trades": 199, "taker_buy_base": 17769.99, "taker_buy_quote": 15390.18469 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.875, "high": 0.875, "low": 0.868, "close": 0.87, "volume": 38817.94, "close_time": 1766015999999, "quote_volume": 33787.63429, "trades": 209, "taker_buy_base": 16719.41, "taker_buy_quote": 14556.02168 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.87, "high": 0.87, "low": 0.863, "close": 0.867, "volume": 49584.75, "close_time": 1766019599999, "quote_volume": 42977.72709, "trades": 292, "taker_buy_base": 25698.85, "taker_buy_quote": 22272.53297 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.866, "high": 0.866, "low": 0.843, "close": 0.847, "volume": 286569.17, "close_time": 1766023199999, "quote_volume": 244989.5877, "trades": 960, "taker_buy_base": 151615.09, "taker_buy_quote": 129690.59822 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.847, "high": 0.857, "low": 0.841, "close": 0.847, "volume": 468850.78, "close_time": 1766026799999, "quote_volume": 397345.7897, "trades": 1499, "taker_buy_base": 134104.39, "taker_buy_quote": 113978.36932 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.847, "high": 0.849, "low": 0.836, "close": 0.84, "volume": 41690.26, "close_time": 1766030399999, "quote_volume": 35090.09683, "trades": 279, "taker_buy_base": 21541.11, "taker_buy_quote": 18156.48292 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.84, "high": 0.844, "low": 0.838, "close": 0.84, "volume": 32338.6, "close_time": 1766033999999, "quote_volume": 27185.02328, "trades": 216, "taker_buy_base": 15321.45, "taker_buy_quote": 12877.24817 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.84, "high": 0.84, "low": 0.827, "close": 0.828, "volume": 93618.53, "close_time": 1766037599999, "quote_volume": 77788.9401, "trades": 417, "taker_buy_base": 40833.94, "taker_buy_quote": 33932.24719 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.827, "high": 0.83, "low": 0.824, "close": 0.828, "volume": 92415.28, "close_time": 1766041199999, "quote_volume": 76553.51313, "trades": 268, "taker_buy_base": 69507.8, "taker_buy_quote": 57596.33843 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.828, "high": 0.835, "low": 0.828, "close": 0.835, "volume": 44225.64, "close_time": 1766044799999, "quote_volume": 36793.9531, "trades": 228, "taker_buy_base": 19867.86, "taker_buy_quote": 16534.93742 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.836, "high": 0.846, "low": 0.834, "close": 0.845, "volume": 61584.83, "close_time": 1766048399999, "quote_volume": 51823.98534, "trades": 543, "taker_buy_base": 39303.7, "taker_buy_quote": 33065.56193 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.845, "high": 0.845, "low": 0.84, "close": 0.841, "volume": 44138.04, "close_time": 1766051999999, "quote_volume": 37202.81777, "trades": 278, "taker_buy_base": 13428.73, "taker_buy_quote": 11324.73002 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.842, "high": 0.842, "low": 0.839, "close": 0.84, "volume": 45002.77, "close_time": 1766055599999, "quote_volume": 37852.42103, "trades": 248, "taker_buy_base": 30458.17, "taker_buy_quote": 25624.4221 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.84, "high": 0.841, "low": 0.836, "close": 0.84, "volume": 40023.22, "close_time": 1766059199999, "quote_volume": 33545.46409, "trades": 226, "taker_buy_base": 25812.31, "taker_buy_quote": 21641.68999 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.842, "high": 0.846, "low": 0.84, "close": 0.844, "volume": 52169.87, "close_time": 1766062799999, "quote_volume": 43981.90083, "trades": 242, "taker_buy_base": 28398.48, "taker_buy_quote": 23964.73912 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.845, "high": 0.872, "low": 0.845, "close": 0.871, "volume": 218137.21, "close_time": 1766066399999, "quote_volume": 187619.31442, "trades": 846, "taker_buy_base": 136409.7, "taker_buy_quote": 117350.74359 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.872, "high": 0.88, "low": 0.858, "close": 0.862, "volume": 103316.11, "close_time": 1766069999999, "quote_volume": 89850.7742, "trades": 610, "taker_buy_base": 44898.71, "taker_buy_quote": 39046.62034 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.863, "high": 0.872, "low": 0.851, "close": 0.864, "volume": 76316.81, "close_time": 1766073599999, "quote_volume": 65717.78707, "trades": 668, "taker_buy_base": 31418.32, "taker_buy_quote": 27135.20038 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.865, "high": 0.872, "low": 0.862, "close": 0.867, "volume": 55527.19, "close_time": 1766077199999, "quote_volume": 48111.28787, "trades": 342, "taker_buy_base": 30564.53, "taker_buy_quote": 26486.55005 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.867, "high": 0.867, "low": 0.815, "close": 0.832, "volume": 442269.99, "close_time": 1766080799999, "quote_volume": 367785.41978, "trades": 1925, "taker_buy_base": 165226.93, "taker_buy_quote": 137190.71764 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.831, "high": 0.838, "low": 0.811, "close": 0.815, "volume": 121291.26, "close_time": 1766084399999, "quote_volume": 99427.46736, "trades": 614, "taker_buy_base": 45416.3, "taker_buy_quote": 37320.21013 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.815, "high": 0.817, "low": 0.792, "close": 0.794, "volume": 189872.08, "close_time": 1766087999999, "quote_volume": 152919.53552, "trades": 1063, "taker_buy_base": 93544.02, "taker_buy_quote": 75369.22038 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.795, "high": 0.805, "low": 0.794, "close": 0.795, "volume": 102672.15, "close_time": 1766091599999, "quote_volume": 82146.37554, "trades": 632, "taker_buy_base": 56285.11, "taker_buy_quote": 45073.02204 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.795, "high": 0.817, "low": 0.795, "close": 0.816, "volume": 103662.77, "close_time": 1766095199999, "quote_volume": 83638.94367, "trades": 578, "taker_buy_base": 52414.73, "taker_buy_quote": 42225.11766 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.816, "high": 0.82, "low": 0.813, "close": 0.815, "volume": 51415.05, "close_time": 1766098799999, "quote_volume": 41974.8479, "trades": 275, "taker_buy_base": 26268.79, "taker_buy_quote": 21437.16182 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.815, "high": 0.815, "low": 0.805, "close": 0.809, "volume": 32465.61, "close_time": 1766102399999, "quote_volume": 26222.06187, "trades": 210, "taker_buy_base": 9108.73, "taker_buy_quote": 7355.13531 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.808, "high": 0.812, "low": 0.8, "close": 0.802, "volume": 74674.34, "close_time": 1766105999999, "quote_volume": 60036.36957, "trades": 315, "taker_buy_base": 50452.28, "taker_buy_quote": 40499.66883 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.802, "high": 0.802, "low": 0.789, "close": 0.796, "volume": 95252.08, "close_time": 1766109599999, "quote_volume": 75695.73997, "trades": 504, "taker_buy_base": 56137.44, "taker_buy_quote": 44606.54044 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.795, "high": 0.799, "low": 0.792, "close": 0.796, "volume": 80701.91, "close_time": 1766113199999, "quote_volume": 64167.63517, "trades": 409, "taker_buy_base": 46547.85, "taker_buy_quote": 37018.11988 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.796, "high": 0.827, "low": 0.796, "close": 0.818, "volume": 145559.1, "close_time": 1766116799999, "quote_volume": 118576.79059, "trades": 767, "taker_buy_base": 77226.28, "taker_buy_quote": 62845.48867 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.819, "high": 0.824, "low": 0.818, "close": 0.821, "volume": 49683.33, "close_time": 1766120399999, "quote_volume": 40772.20998, "trades": 248, "taker_buy_base": 31555.52, "taker_buy_quote": 25903.71379 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.82, "high": 0.823, "low": 0.817, "close": 0.82, "volume": 48195.89, "close_time": 1766123999999, "quote_volume": 39536.00746, "trades": 200, "taker_buy_base": 21468.91, "taker_buy_quote": 17618.09216 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.82, "high": 0.827, "low": 0.818, "close": 0.827, "volume": 62970.11, "close_time": 1766127599999, "quote_volume": 51724.93333, "trades": 246, "taker_buy_base": 30679.64, "taker_buy_quote": 25219.59411 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.828, "high": 0.84, "low": 0.827, "close": 0.829, "volume": 43709.52, "close_time": 1766131199999, "quote_volume": 36347.21018, "trades": 367, "taker_buy_base": 17876.31, "taker_buy_quote": 14871.6863 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.83, "high": 0.836, "low": 0.829, "close": 0.835, "volume": 42249.76, "close_time": 1766134799999, "quote_volume": 35197.5728, "trades": 295, "taker_buy_base": 17641.75, "taker_buy_quote": 14696.33123 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.835, "high": 0.836, "low": 0.83, "close": 0.83, "volume": 30014.63, "close_time": 1766138399999, "quote_volume": 24973.30868, "trades": 173, "taker_buy_base": 12782.86, "taker_buy_quote": 10635.78885 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.83, "high": 0.833, "low": 0.828, "close": 0.832, "volume": 72962.4, "close_time": 1766141999999, "quote_volume": 60589.08995, "trades": 264, "taker_buy_base": 21860.39, "taker_buy_quote": 18167.11736 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.833, "high": 0.84, "low": 0.831, "close": 0.838, "volume": 41439.84, "close_time": 1766145599999, "quote_volume": 34594.16197, "trades": 239, "taker_buy_base": 20719.35, "taker_buy_quote": 17315.68158 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.838, "high": 0.843, "low": 0.835, "close": 0.842, "volume": 45795.93, "close_time": 1766149199999, "quote_volume": 38471.3464, "trades": 228, "taker_buy_base": 26887.04, "taker_buy_quote": 22588.67556 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.843, "high": 0.847, "low": 0.841, "close": 0.846, "volume": 94673.77, "close_time": 1766152799999, "quote_volume": 79897.18654, "trades": 323, "taker_buy_base": 23964.2, "taker_buy_quote": 20236.98582 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.845, "high": 0.861, "low": 0.844, "close": 0.856, "volume": 91927.0, "close_time": 1766156399999, "quote_volume": 78425.3877, "trades": 828, "taker_buy_base": 47764.96, "taker_buy_quote": 40741.98535 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.856, "high": 0.873, "low": 0.854, "close": 0.861, "volume": 142821.25, "close_time": 1766159999999, "quote_volume": 123057.0893, "trades": 1276, "taker_buy_base": 73506.76, "taker_buy_quote": 63389.69389 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.861, "high": 0.875, "low": 0.859, "close": 0.864, "volume": 92072.48, "close_time": 1766163599999, "quote_volume": 79867.03353, "trades": 486, "taker_buy_base": 46497.52, "taker_buy_quote": 40348.83865 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.864, "high": 0.872, "low": 0.849, "close": 0.85, "volume": 82195.93, "close_time": 1766167199999, "quote_volume": 70689.58245, "trades": 495, "taker_buy_base": 32543.6, "taker_buy_quote": 28040.81791 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.851, "high": 0.861, "low": 0.851, "close": 0.86, "volume": 54596.12, "close_time": 1766170799999, "quote_volume": 46741.44065, "trades": 270, "taker_buy_base": 28641.95, "taker_buy_quote": 24524.65026 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.861, "high": 0.886, "low": 0.861, "close": 0.882, "volume": 76903.32, "close_time": 1766174399999, "quote_volume": 67467.51619, "trades": 540, "taker_buy_base": 38908.1, "taker_buy_quote": 34138.22408 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.883, "high": 0.886, "low": 0.877, "close": 0.88, "volume": 57912.53, "close_time": 1766177999999, "quote_volume": 51096.40222, "trades": 318, "taker_buy_base": 32138.56, "taker_buy_quote": 28362.76998 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.88, "high": 0.88, "low": 0.87, "close": 0.87, "volume": 32020.6, "close_time": 1766181599999, "quote_volume": 27996.90352, "trades": 190, "taker_buy_base": 13321.31, "taker_buy_quote": 11655.7186 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.871, "high": 0.882, "low": 0.871, "close": 0.879, "volume": 25240.77, "close_time": 1766185199999, "quote_volume": 22159.63653, "trades": 116, "taker_buy_base": 14682.34, "taker_buy_quote": 12893.17925 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.878, "high": 0.879, "low": 0.874, "close": 0.875, "volume": 44113.93, "close_time": 1766188799999, "quote_volume": 38685.54142, "trades": 188, "taker_buy_base": 21600.43, "taker_buy_quote": 18953.82693 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.876, "high": 0.876, "low": 0.87, "close": 0.872, "volume": 33713.16, "close_time": 1766192399999, "quote_volume": 29414.68191, "trades": 139, "taker_buy_base": 9449.05, "taker_buy_quote": 8242.59273 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.872, "high": 0.873, "low": 0.869, "close": 0.869, "volume": 16479.86, "close_time": 1766195999999, "quote_volume": 14355.55811, "trades": 94, "taker_buy_base": 9192.83, "taker_buy_quote": 8007.5951 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.87, "high": 0.871, "low": 0.868, "close": 0.869, "volume": 12110.46, "close_time": 1766199599999, "quote_volume": 10525.28294, "trades": 71, "taker_buy_base": 4080.99, "taker_buy_quote": 3547.43325 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.869, "high": 0.877, "low": 0.869, "close": 0.875, "volume": 31028.31, "close_time": 1766203199999, "quote_volume": 27126.75927, "trades": 173, "taker_buy_base": 19917.69, "taker_buy_quote": 17423.66068 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.876, "high": 0.877, "low": 0.87, "close": 0.871, "volume": 65100.58, "close_time": 1766206799999, "quote_volume": 56773.23662, "trades": 293, "taker_buy_base": 17230.82, "taker_buy_quote": 15022.73822 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.872, "high": 0.877, "low": 0.872, "close": 0.873, "volume": 32733.03, "close_time": 1766210399999, "quote_volume": 28610.97043, "trades": 193, "taker_buy_base": 13226.04, "taker_buy_quote": 11563.84462 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.873, "high": 0.874, "low": 0.87, "close": 0.871, "volume": 17093.28, "close_time": 1766213999999, "quote_volume": 14902.12669, "trades": 151, "taker_buy_base": 9574.63, "taker_buy_quote": 8349.87269 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.872, "high": 0.88, "low": 0.871, "close": 0.879, "volume": 15473.37, "close_time": 1766217599999, "quote_volume": 13548.25148, "trades": 129, "taker_buy_base": 9732.33, "taker_buy_quote": 8520.60222 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.88, "high": 0.885, "low": 0.879, "close": 0.881, "volume": 14299.6, "close_time": 1766221199999, "quote_volume": 12614.40944, "trades": 140, "taker_buy_base": 6430.64, "taker_buy_quote": 5674.93237 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.88, "high": 0.88, "low": 0.878, "close": 0.879, "volume": 13607.95, "close_time": 1766224799999, "quote_volume": 11966.72345, "trades": 102, "taker_buy_base": 4853.32, "taker_buy_quote": 4270.55633 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.879, "high": 0.88, "low": 0.87, "close": 0.871, "volume": 24846.74, "close_time": 1766228399999, "quote_volume": 21703.97028, "trades": 151, "taker_buy_base": 13727.79, "taker_buy_quote": 11983.70141 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.871, "high": 0.88, "low": 0.87, "close": 0.88, "volume": 20431.51, "close_time": 1766231999999, "quote_volume": 17880.21559, "trades": 127, "taker_buy_base": 10288.02, "taker_buy_quote": 9008.6992 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.88, "high": 0.881, "low": 0.873, "close": 0.876, "volume": 39027.57, "close_time": 1766235599999, "quote_volume": 34166.03576, "trades": 279, "taker_buy_base": 15736.97, "taker_buy_quote": 13778.19141 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.876, "high": 0.878, "low": 0.87, "close": 0.875, "volume": 28976.72, "close_time": 1766239199999, "quote_volume": 25317.02706, "trades": 265, "taker_buy_base": 13478.67, "taker_buy_quote": 11782.47828 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.875, "high": 0.878, "low": 0.869, "close": 0.877, "volume": 34120.73, "close_time": 1766242799999, "quote_volume": 29821.86295, "trades": 232, "taker_buy_base": 15307.93, "taker_buy_quote": 13389.15678 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.878, "high": 0.879, "low": 0.873, "close": 0.875, "volume": 43270.29, "close_time": 1766246399999, "quote_volume": 37895.41762, "trades": 235, "taker_buy_base": 13848.55, "taker_buy_quote": 12127.19313 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.875, "high": 0.876, "low": 0.87, "close": 0.871, "volume": 15669.54, "close_time": 1766249999999, "quote_volume": 13678.01352, "trades": 143, "taker_buy_base": 5951.92, "taker_buy_quote": 5199.20809 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.872, "high": 0.879, "low": 0.872, "close": 0.872, "volume": 37301.44, "close_time": 1766253599999, "quote_volume": 32622.67591, "trades": 266, "taker_buy_base": 14977.93, "taker_buy_quote": 13099.21705 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.873, "high": 0.874, "low": 0.87, "close": 0.871, "volume": 36241.17, "close_time": 1766257199999, "quote_volume": 31603.93669, "trades": 195, "taker_buy_base": 15534.09, "taker_buy_quote": 13549.20859 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.872, "high": 0.873, "low": 0.87, "close": 0.872, "volume": 30049.06, "close_time": 1766260799999, "quote_volume": 26195.37499, "trades": 197, "taker_buy_base": 10727.69, "taker_buy_quote": 9358.25753 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.871, "high": 0.875, "low": 0.871, "close": 0.875, "volume": 39660.52, "close_time": 1766264399999, "quote_volume": 34608.27048, "trades": 209, "taker_buy_base": 20915.64, "taker_buy_quote": 18252.95018 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.875, "high": 0.877, "low": 0.872, "close": 0.872, "volume": 39310.79, "close_time": 1766267999999, "quote_volume": 34399.4961, "trades": 200, "taker_buy_base": 19708.45, "taker_buy_quote": 17255.89173 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.873, "high": 0.883, "low": 0.872, "close": 0.882, "volume": 31502.77, "close_time": 1766271599999, "quote_volume": 27608.72948, "trades": 231, "taker_buy_base": 13824.35, "taker_buy_quote": 12126.27349 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.882, "high": 0.882, "low": 0.876, "close": 0.877, "volume": 66783.16, "close_time": 1766275199999, "quote_volume": 58680.564, "trades": 382, "taker_buy_base": 37227.63, "taker_buy_quote": 32713.0925 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.877, "high": 0.879, "low": 0.87, "close": 0.87, "volume": 47310.5, "close_time": 1766278799999, "quote_volume": 41361.32398, "trades": 209, "taker_buy_base": 6698.71, "taker_buy_quote": 5859.8176 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.87, "high": 0.87, "low": 0.861, "close": 0.862, "volume": 36829.71, "close_time": 1766282399999, "quote_volume": 31861.42369, "trades": 320, "taker_buy_base": 18418.09, "taker_buy_quote": 15938.65742 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.861, "high": 0.863, "low": 0.853, "close": 0.853, "volume": 32859.58, "close_time": 1766285999999, "quote_volume": 28128.85836, "trades": 253, "taker_buy_base": 11775.69, "taker_buy_quote": 10076.44467 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.853, "high": 0.862, "low": 0.853, "close": 0.861, "volume": 25929.2, "close_time": 1766289599999, "quote_volume": 22263.10471, "trades": 170, "taker_buy_base": 7907.98, "taker_buy_quote": 6783.57826 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.861, "high": 0.862, "low": 0.857, "close": 0.858, "volume": 31151.88, "close_time": 1766293199999, "quote_volume": 26786.07191, "trades": 157, "taker_buy_base": 7648.64, "taker_buy_quote": 6575.70836 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.858, "high": 0.866, "low": 0.858, "close": 0.861, "volume": 34746.4, "close_time": 1766296799999, "quote_volume": 29997.76067, "trades": 207, "taker_buy_base": 13606.61, "taker_buy_quote": 11748.47919 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.861, "high": 0.866, "low": 0.86, "close": 0.863, "volume": 21117.6, "close_time": 1766300399999, "quote_volume": 18232.33404, "trades": 161, "taker_buy_base": 10342.07, "taker_buy_quote": 8930.94077 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.863, "high": 0.865, "low": 0.861, "close": 0.865, "volume": 21986.82, "close_time": 1766303999999, "quote_volume": 18968.16885, "trades": 179, "taker_buy_base": 7588.31, "taker_buy_quote": 6548.13019 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.864, "high": 0.871, "low": 0.861, "close": 0.867, "volume": 24142.0, "close_time": 1766307599999, "quote_volume": 20921.42083, "trades": 315, "taker_buy_base": 13429.68, "taker_buy_quote": 11645.80687 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.868, "high": 0.87, "low": 0.864, "close": 0.866, "volume": 26265.9, "close_time": 1766311199999, "quote_volume": 22763.1455, "trades": 225, "taker_buy_base": 10673.52, "taker_buy_quote": 9253.06949 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.867, "high": 0.868, "low": 0.858, "close": 0.859, "volume": 44632.15, "close_time": 1766314799999, "quote_volume": 38536.39907, "trades": 262, "taker_buy_base": 13006.73, "taker_buy_quote": 11228.29806 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.859, "high": 0.86, "low": 0.856, "close": 0.857, "volume": 27775.46, "close_time": 1766318399999, "quote_volume": 23819.31809, "trades": 212, "taker_buy_base": 15205.44, "taker_buy_quote": 13045.58884 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.857, "high": 0.867, "low": 0.855, "close": 0.857, "volume": 43171.25, "close_time": 1766321999999, "quote_volume": 37166.42942, "trades": 297, "taker_buy_base": 19102.46, "taker_buy_quote": 16459.04391 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.857, "high": 0.857, "low": 0.829, "close": 0.83, "volume": 117975.7, "close_time": 1766325599999, "quote_volume": 99383.70454, "trades": 751, "taker_buy_base": 49725.31, "taker_buy_quote": 41932.83647 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.829, "high": 0.84, "low": 0.829, "close": 0.838, "volume": 46983.06, "close_time": 1766329199999, "quote_volume": 39269.60351, "trades": 340, "taker_buy_base": 21761.4, "taker_buy_quote": 18195.36428 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.838, "high": 0.841, "low": 0.832, "close": 0.841, "volume": 43910.92, "close_time": 1766332799999, "quote_volume": 36734.9934, "trades": 289, "taker_buy_base": 24912.72, "taker_buy_quote": 20839.57647 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.84, "high": 0.844, "low": 0.836, "close": 0.844, "volume": 30245.85, "close_time": 1766336399999, "quote_volume": 25410.10414, "trades": 272, "taker_buy_base": 12354.89, "taker_buy_quote": 10384.32643 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.845, "high": 0.851, "low": 0.843, "close": 0.843, "volume": 32548.09, "close_time": 1766339999999, "quote_volume": 27582.37921, "trades": 256, "taker_buy_base": 16064.73, "taker_buy_quote": 13617.7784 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.843, "high": 0.846, "low": 0.838, "close": 0.845, "volume": 19141.81, "close_time": 1766343599999, "quote_volume": 16100.7528, "trades": 167, "taker_buy_base": 6555.49, "taker_buy_quote": 5518.80744 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.846, "high": 0.848, "low": 0.839, "close": 0.846, "volume": 42508.76, "close_time": 1766347199999, "quote_volume": 35795.09294, "trades": 290, "taker_buy_base": 14737.65, "taker_buy_quote": 12426.6182 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.845, "high": 0.847, "low": 0.839, "close": 0.84, "volume": 17786.18, "close_time": 1766350799999, "quote_volume": 14983.71607, "trades": 174, "taker_buy_base": 3800.84, "taker_buy_quote": 3198.81701 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.84, "high": 0.841, "low": 0.833, "close": 0.834, "volume": 25395.29, "close_time": 1766354399999, "quote_volume": 21283.38947, "trades": 265, "taker_buy_base": 8082.22, "taker_buy_quote": 6781.09325 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.834, "high": 0.855, "low": 0.834, "close": 0.854, "volume": 84386.2, "close_time": 1766357999999, "quote_volume": 71183.7399, "trades": 485, "taker_buy_base": 39653.34, "taker_buy_quote": 33445.91351 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.856, "high": 0.861, "low": 0.849, "close": 0.852, "volume": 43399.65, "close_time": 1766361599999, "quote_volume": 37099.43153, "trades": 308, "taker_buy_base": 24669.48, "taker_buy_quote": 21079.28303 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.853, "high": 0.874, "low": 0.853, "close": 0.853, "volume": 80269.98, "close_time": 1766365199999, "quote_volume": 69264.2107, "trades": 576, "taker_buy_base": 41147.36, "taker_buy_quote": 35500.53128 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.853, "high": 0.859, "low": 0.849, "close": 0.85, "volume": 45633.93, "close_time": 1766368799999, "quote_volume": 39021.08659, "trades": 261, "taker_buy_base": 16081.34, "taker_buy_quote": 13755.67398 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.849, "high": 0.85, "low": 0.836, "close": 0.845, "volume": 65199.85, "close_time": 1766372399999, "quote_volume": 54833.39858, "trades": 437, "taker_buy_base": 20112.79, "taker_buy_quote": 16923.0962 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.846, "high": 0.852, "low": 0.843, "close": 0.849, "volume": 42405.04, "close_time": 1766375999999, "quote_volume": 36006.65833, "trades": 268, "taker_buy_base": 20764.53, "taker_buy_quote": 17635.41427 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.849, "high": 0.855, "low": 0.849, "close": 0.854, "volume": 30014.22, "close_time": 1766379599999, "quote_volume": 25572.18577, "trades": 177, "taker_buy_base": 7930.28, "taker_buy_quote": 6759.00883 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.854, "high": 0.855, "low": 0.847, "close": 0.849, "volume": 20671.46, "close_time": 1766383199999, "quote_volume": 17581.88742, "trades": 219, "taker_buy_base": 6163.05, "taker_buy_quote": 5242.20735 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.849, "high": 0.854, "low": 0.848, "close": 0.852, "volume": 24144.44, "close_time": 1766386799999, "quote_volume": 20553.40068, "trades": 212, "taker_buy_base": 11001.16, "taker_buy_quote": 9367.01679 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.85, "high": 0.859, "low": 0.85, "close": 0.857, "volume": 30729.93, "close_time": 1766390399999, "quote_volume": 26313.28632, "trades": 382, "taker_buy_base": 14778.75, "taker_buy_quote": 12653.95949 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.857, "high": 0.866, "low": 0.855, "close": 0.857, "volume": 44841.61, "close_time": 1766393999999, "quote_volume": 38575.35068, "trades": 266, "taker_buy_base": 20716.21, "taker_buy_quote": 17822.22928 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.857, "high": 0.859, "low": 0.852, "close": 0.856, "volume": 29491.71, "close_time": 1766397599999, "quote_volume": 25254.83984, "trades": 228, "taker_buy_base": 13404.19, "taker_buy_quote": 11481.6052 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.856, "high": 0.859, "low": 0.854, "close": 0.856, "volume": 26505.26, "close_time": 1766401199999, "quote_volume": 22694.12112, "trades": 197, "taker_buy_base": 11386.49, "taker_buy_quote": 9751.27789 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.855, "high": 0.858, "low": 0.852, "close": 0.856, "volume": 47051.73, "close_time": 1766404799999, "quote_volume": 40250.46524, "trades": 263, "taker_buy_base": 18762.73, "taker_buy_quote": 16050.17021 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.857, "high": 0.867, "low": 0.857, "close": 0.863, "volume": 32978.91, "close_time": 1766408399999, "quote_volume": 28415.81311, "trades": 306, "taker_buy_base": 15852.89, "taker_buy_quote": 13666.72134 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.862, "high": 0.863, "low": 0.851, "close": 0.855, "volume": 48480.65, "close_time": 1766411999999, "quote_volume": 41568.08522, "trades": 265, "taker_buy_base": 26073.49, "taker_buy_quote": 22363.77625 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.855, "high": 0.861, "low": 0.85, "close": 0.857, "volume": 61587.29, "close_time": 1766415599999, "quote_volume": 52674.68472, "trades": 344, "taker_buy_base": 20748.95, "taker_buy_quote": 17761.2878 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.858, "high": 0.866, "low": 0.852, "close": 0.86, "volume": 129230.28, "close_time": 1766419199999, "quote_volume": 110935.83845, "trades": 789, "taker_buy_base": 37497.36, "taker_buy_quote": 32206.24961 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.86, "high": 0.863, "low": 0.853, "close": 0.856, "volume": 41642.15, "close_time": 1766422799999, "quote_volume": 35728.26382, "trades": 440, "taker_buy_base": 23030.8, "taker_buy_quote": 19770.26812 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.856, "high": 0.858, "low": 0.852, "close": 0.853, "volume": 57947.71, "close_time": 1766426399999, "quote_volume": 49537.83698, "trades": 384, "taker_buy_base": 26576.13, "taker_buy_quote": 22730.88296 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.855, "high": 0.869, "low": 0.854, "close": 0.861, "volume": 125587.05, "close_time": 1766429999999, "quote_volume": 108367.16514, "trades": 1051, "taker_buy_base": 80696.78, "taker_buy_quote": 69656.9863 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.86, "high": 0.861, "low": 0.843, "close": 0.846, "volume": 103341.88, "close_time": 1766433599999, "quote_volume": 88276.27839, "trades": 1538, "taker_buy_base": 42989.69, "taker_buy_quote": 36732.28932 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.844, "high": 0.847, "low": 0.834, "close": 0.835, "volume": 101559.12, "close_time": 1766437199999, "quote_volume": 85426.89848, "trades": 791, "taker_buy_base": 53013.07, "taker_buy_quote": 44619.04243 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.834, "high": 0.843, "low": 0.834, "close": 0.839, "volume": 38704.28, "close_time": 1766440799999, "quote_volume": 32470.59774, "trades": 210, "taker_buy_base": 17150.66, "taker_buy_quote": 14392.32356 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.838, "high": 0.849, "low": 0.834, "close": 0.848, "volume": 32146.62, "close_time": 1766444399999, "quote_volume": 26968.51729, "trades": 171, "taker_buy_base": 16829.77, "taker_buy_quote": 14136.88628 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.849, "high": 0.849, "low": 0.844, "close": 0.847, "volume": 23340.48, "close_time": 1766447999999, "quote_volume": 19745.12221, "trades": 168, "taker_buy_base": 10343.28, "taker_buy_quote": 8748.81205 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.847, "high": 0.856, "low": 0.845, "close": 0.855, "volume": 57108.74, "close_time": 1766451599999, "quote_volume": 48627.84113, "trades": 440, "taker_buy_base": 31603.92, "taker_buy_quote": 26893.00876 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.855, "high": 0.858, "low": 0.848, "close": 0.848, "volume": 39045.62, "close_time": 1766455199999, "quote_volume": 33250.95805, "trades": 270, "taker_buy_base": 18363.38, "taker_buy_quote": 15638.50648 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.849, "high": 0.854, "low": 0.841, "close": 0.841, "volume": 76679.63, "close_time": 1766458799999, "quote_volume": 64983.842, "trades": 438, "taker_buy_base": 31771.43, "taker_buy_quote": 26882.69584 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.842, "high": 0.842, "low": 0.836, "close": 0.837, "volume": 27883.91, "close_time": 1766462399999, "quote_volume": 23386.19611, "trades": 213, "taker_buy_base": 11986.92, "taker_buy_quote": 10056.75929 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.837, "high": 0.838, "low": 0.832, "close": 0.833, "volume": 31440.32, "close_time": 1766465999999, "quote_volume": 26235.0296, "trades": 195, "taker_buy_base": 12922.93, "taker_buy_quote": 10784.11289 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.832, "high": 0.836, "low": 0.828, "close": 0.832, "volume": 58486.76, "close_time": 1766469599999, "quote_volume": 48653.0433, "trades": 325, "taker_buy_base": 29990.39, "taker_buy_quote": 24954.40433 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.832, "high": 0.833, "low": 0.824, "close": 0.828, "volume": 61900.96, "close_time": 1766473199999, "quote_volume": 51293.01672, "trades": 310, "taker_buy_base": 19421.78, "taker_buy_quote": 16101.13136 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.827, "high": 0.831, "low": 0.825, "close": 0.829, "volume": 40867.86, "close_time": 1766476799999, "quote_volume": 33883.46258, "trades": 192, "taker_buy_base": 11024.58, "taker_buy_quote": 9138.31505 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.829, "high": 0.832, "low": 0.826, "close": 0.826, "volume": 20256.92, "close_time": 1766480399999, "quote_volume": 16795.98863, "trades": 149, "taker_buy_base": 5729.2, "taker_buy_quote": 4756.93044 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.826, "high": 0.831, "low": 0.824, "close": 0.83, "volume": 51937.15, "close_time": 1766483999999, "quote_volume": 42974.32413, "trades": 350, "taker_buy_base": 22267.02, "taker_buy_quote": 18433.37809 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.83, "high": 0.836, "low": 0.83, "close": 0.833, "volume": 18823.37, "close_time": 1766487599999, "quote_volume": 15671.61493, "trades": 157, "taker_buy_base": 10945.32, "taker_buy_quote": 9115.39322 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.833, "high": 0.834, "low": 0.827, "close": 0.828, "volume": 42380.16, "close_time": 1766491199999, "quote_volume": 35192.02646, "trades": 312, "taker_buy_base": 26490.98, "taker_buy_quote": 21993.61258 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.828, "high": 0.828, "low": 0.818, "close": 0.82, "volume": 64557.29, "close_time": 1766494799999, "quote_volume": 53046.52852, "trades": 373, "taker_buy_base": 27618.38, "taker_buy_quote": 22708.1975 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.82, "high": 0.828, "low": 0.812, "close": 0.823, "volume": 257979.38, "close_time": 1766498399999, "quote_volume": 211660.7575, "trades": 1605, "taker_buy_base": 174876.95, "taker_buy_quote": 143590.67505 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.823, "high": 0.828, "low": 0.814, "close": 0.817, "volume": 225211.61, "close_time": 1766501999999, "quote_volume": 185345.35162, "trades": 1024, "taker_buy_base": 125782.28, "taker_buy_quote": 103532.85148 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.821, "high": 0.829, "low": 0.81, "close": 0.823, "volume": 644872.34, "close_time": 1766505599999, "quote_volume": 529371.29103, "trades": 2580, "taker_buy_base": 310301.99, "taker_buy_quote": 255134.2541 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.823, "high": 0.841, "low": 0.822, "close": 0.839, "volume": 96392.97, "close_time": 1766509199999, "quote_volume": 80355.19373, "trades": 533, "taker_buy_base": 42358.52, "taker_buy_quote": 35327.93135 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.84, "high": 0.85, "low": 0.831, "close": 0.831, "volume": 233778.0, "close_time": 1766512799999, "quote_volume": 196789.27753, "trades": 1749, "taker_buy_base": 128545.35, "taker_buy_quote": 108421.70134 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.831, "high": 0.856, "low": 0.831, "close": 0.853, "volume": 161252.54, "close_time": 1766516399999, "quote_volume": 137051.64646, "trades": 739, "taker_buy_base": 112965.89, "taker_buy_quote": 96036.07959 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.854, "high": 0.855, "low": 0.849, "close": 0.855, "volume": 64490.28, "close_time": 1766519999999, "quote_volume": 54987.90147, "trades": 312, "taker_buy_base": 37832.1, "taker_buy_quote": 32261.97997 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.856, "high": 0.866, "low": 0.853, "close": 0.858, "volume": 102705.67, "close_time": 1766523599999, "quote_volume": 88343.65781, "trades": 576, "taker_buy_base": 57960.55, "taker_buy_quote": 49897.13081 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.859, "high": 0.878, "low": 0.855, "close": 0.867, "volume": 316051.62, "close_time": 1766527199999, "quote_volume": 275285.63764, "trades": 920, "taker_buy_base": 142199.02, "taker_buy_quote": 123935.94971 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.866, "high": 0.867, "low": 0.852, "close": 0.856, "volume": 77552.98, "close_time": 1766530799999, "quote_volume": 66726.41226, "trades": 372, "taker_buy_base": 34356.91, "taker_buy_quote": 29538.46135 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.856, "high": 0.861, "low": 0.854, "close": 0.857, "volume": 58211.96, "close_time": 1766534399999, "quote_volume": 49910.84274, "trades": 239, "taker_buy_base": 24645.46, "taker_buy_quote": 21129.48394 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.857, "high": 0.859, "low": 0.851, "close": 0.857, "volume": 83626.72, "close_time": 1766537999999, "quote_volume": 71539.29974, "trades": 552, "taker_buy_base": 39969.67, "taker_buy_quote": 34192.67554 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.857, "high": 0.859, "low": 0.846, "close": 0.847, "volume": 49110.71, "close_time": 1766541599999, "quote_volume": 41828.21176, "trades": 320, "taker_buy_base": 19567.8, "taker_buy_quote": 16666.83758 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.846, "high": 0.847, "low": 0.836, "close": 0.837, "volume": 61869.17, "close_time": 1766545199999, "quote_volume": 52029.41584, "trades": 343, "taker_buy_base": 16580.89, "taker_buy_quote": 13949.59464 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.837, "high": 0.84, "low": 0.831, "close": 0.839, "volume": 41122.55, "close_time": 1766548799999, "quote_volume": 34360.16653, "trades": 277, "taker_buy_base": 22956.05, "taker_buy_quote": 19177.46774 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.839, "high": 0.843, "low": 0.835, "close": 0.835, "volume": 43635.93, "close_time": 1766552399999, "quote_volume": 36622.1283, "trades": 303, "taker_buy_base": 20402.03, "taker_buy_quote": 17127.53004 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.834, "high": 0.837, "low": 0.826, "close": 0.828, "volume": 70348.39, "close_time": 1766555999999, "quote_volume": 58508.55063, "trades": 330, "taker_buy_base": 34378.6, "taker_buy_quote": 28603.12436 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.827, "high": 0.836, "low": 0.825, "close": 0.833, "volume": 33947.32, "close_time": 1766559599999, "quote_volume": 28228.10998, "trades": 231, "taker_buy_base": 17345.47, "taker_buy_quote": 14428.58493 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.833, "high": 0.838, "low": 0.831, "close": 0.832, "volume": 70113.39, "close_time": 1766563199999, "quote_volume": 58533.28068, "trades": 322, "taker_buy_base": 38534.66, "taker_buy_quote": 32176.15318 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.832, "high": 0.834, "low": 0.823, "close": 0.824, "volume": 43978.2, "close_time": 1766566799999, "quote_volume": 36465.63096, "trades": 266, "taker_buy_base": 18468.25, "taker_buy_quote": 15318.86998 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.825, "high": 0.829, "low": 0.824, "close": 0.826, "volume": 68145.82, "close_time": 1766570399999, "quote_volume": 56377.58738, "trades": 290, "taker_buy_base": 38331.61, "taker_buy_quote": 31711.06293 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.825, "high": 0.835, "low": 0.825, "close": 0.828, "volume": 83257.9, "close_time": 1766573999999, "quote_volume": 69130.63446, "trades": 365, "taker_buy_base": 53874.33, "taker_buy_quote": 44764.30362 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.828, "high": 0.838, "low": 0.828, "close": 0.833, "volume": 79817.54, "close_time": 1766577599999, "quote_volume": 66651.75853, "trades": 374, "taker_buy_base": 47693.33, "taker_buy_quote": 39842.35431 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.833, "high": 0.839, "low": 0.831, "close": 0.838, "volume": 60461.97, "close_time": 1766581199999, "quote_volume": 50557.27657, "trades": 346, "taker_buy_base": 34309.19, "taker_buy_quote": 28703.41741 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.837, "high": 0.838, "low": 0.832, "close": 0.835, "volume": 54414.08, "close_time": 1766584799999, "quote_volume": 45465.44086, "trades": 260, "taker_buy_base": 31996.64, "taker_buy_quote": 26749.89211 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.836, "high": 0.839, "low": 0.823, "close": 0.83, "volume": 144974.25, "close_time": 1766588399999, "quote_volume": 120264.20775, "trades": 688, "taker_buy_base": 50745.23, "taker_buy_quote": 42165.72536 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.83, "high": 0.836, "low": 0.826, "close": 0.833, "volume": 99311.59, "close_time": 1766591999999, "quote_volume": 82495.81371, "trades": 740, "taker_buy_base": 38205.58, "taker_buy_quote": 31732.23664 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.831, "high": 0.836, "low": 0.823, "close": 0.828, "volume": 129438.59, "close_time": 1766595599999, "quote_volume": 107464.77673, "trades": 949, "taker_buy_base": 52628.03, "taker_buy_quote": 43693.17688 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.829, "high": 0.833, "low": 0.825, "close": 0.826, "volume": 70688.38, "close_time": 1766599199999, "quote_volume": 58660.00065, "trades": 664, "taker_buy_base": 30748.57, "taker_buy_quote": 25522.17049 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.826, "high": 0.831, "low": 0.823, "close": 0.827, "volume": 54112.79, "close_time": 1766602799999, "quote_volume": 44785.86835, "trades": 632, "taker_buy_base": 22132.03, "taker_buy_quote": 18320.85612 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.826, "high": 0.83, "low": 0.824, "close": 0.829, "volume": 79680.8, "close_time": 1766606399999, "quote_volume": 65922.70395, "trades": 610, "taker_buy_base": 30121.75, "taker_buy_quote": 24929.44548 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.83, "high": 0.834, "low": 0.83, "close": 0.831, "volume": 44250.12, "close_time": 1766609999999, "quote_volume": 36807.36267, "trades": 399, "taker_buy_base": 16823.0, "taker_buy_quote": 14003.31122 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.832, "high": 0.837, "low": 0.831, "close": 0.837, "volume": 48433.24, "close_time": 1766613599999, "quote_volume": 40402.35211, "trades": 451, "taker_buy_base": 19341.59, "taker_buy_quote": 16146.82785 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.836, "high": 0.846, "low": 0.836, "close": 0.844, "volume": 39011.56, "close_time": 1766617199999, "quote_volume": 32844.64384, "trades": 371, "taker_buy_base": 20114.22, "taker_buy_quote": 16947.34794 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.844, "high": 0.844, "low": 0.837, "close": 0.842, "volume": 32553.06, "close_time": 1766620799999, "quote_volume": 27359.94637, "trades": 476, "taker_buy_base": 11480.53, "taker_buy_quote": 9649.65582 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.841, "high": 0.842, "low": 0.833, "close": 0.833, "volume": 53919.22, "close_time": 1766624399999, "quote_volume": 45222.76434, "trades": 786, "taker_buy_base": 17049.37, "taker_buy_quote": 14300.98491 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.834, "high": 0.839, "low": 0.834, "close": 0.839, "volume": 33471.09, "close_time": 1766627999999, "quote_volume": 27999.91795, "trades": 402, "taker_buy_base": 13348.15, "taker_buy_quote": 11168.83972 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.839, "high": 0.847, "low": 0.836, "close": 0.846, "volume": 35262.85, "close_time": 1766631599999, "quote_volume": 29621.77517, "trades": 498, "taker_buy_base": 12170.27, "taker_buy_quote": 10223.04123 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.847, "high": 0.849, "low": 0.842, "close": 0.845, "volume": 74288.91, "close_time": 1766635199999, "quote_volume": 62777.27905, "trades": 755, "taker_buy_base": 15779.02, "taker_buy_quote": 13331.36572 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.845, "high": 0.847, "low": 0.843, "close": 0.845, "volume": 30167.78, "close_time": 1766638799999, "quote_volume": 25495.01088, "trades": 536, "taker_buy_base": 6712.81, "taker_buy_quote": 5671.84175 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.845, "high": 0.846, "low": 0.841, "close": 0.841, "volume": 30503.55, "close_time": 1766642399999, "quote_volume": 25733.18675, "trades": 478, "taker_buy_base": 10810.81, "taker_buy_quote": 9121.43238 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.841, "high": 0.845, "low": 0.84, "close": 0.844, "volume": 35939.59, "close_time": 1766645999999, "quote_volume": 30280.15314, "trades": 590, "taker_buy_base": 9368.18, "taker_buy_quote": 7894.62477 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.844, "high": 0.85, "low": 0.841, "close": 0.85, "volume": 35586.15, "close_time": 1766649599999, "quote_volume": 30081.22431, "trades": 547, "taker_buy_base": 12463.09, "taker_buy_quote": 10541.08023 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.85, "high": 0.856, "low": 0.847, "close": 0.851, "volume": 92103.93, "close_time": 1766653199999, "quote_volume": 78485.86643, "trades": 633, "taker_buy_base": 49870.2, "taker_buy_quote": 42520.05288 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.852, "high": 0.853, "low": 0.848, "close": 0.849, "volume": 28074.74, "close_time": 1766656799999, "quote_volume": 23853.29874, "trades": 270, "taker_buy_base": 7396.33, "taker_buy_quote": 6284.57714 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.848, "high": 0.85, "low": 0.839, "close": 0.843, "volume": 39942.21, "close_time": 1766660399999, "quote_volume": 33695.89381, "trades": 375, "taker_buy_base": 17248.01, "taker_buy_quote": 14553.63523 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.842, "high": 0.845, "low": 0.84, "close": 0.84, "volume": 33067.3, "close_time": 1766663999999, "quote_volume": 27847.5651, "trades": 378, "taker_buy_base": 13581.53, "taker_buy_quote": 11443.9258 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.84, "high": 0.844, "low": 0.838, "close": 0.842, "volume": 31915.75, "close_time": 1766667599999, "quote_volume": 26844.4624, "trades": 399, "taker_buy_base": 7455.54, "taker_buy_quote": 6273.33851 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.842, "high": 0.844, "low": 0.838, "close": 0.841, "volume": 29902.26, "close_time": 1766671199999, "quote_volume": 25144.29808, "trades": 353, "taker_buy_base": 12931.17, "taker_buy_quote": 10879.10123 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.84, "high": 0.843, "low": 0.833, "close": 0.837, "volume": 29803.65, "close_time": 1766674799999, "quote_volume": 24986.17046, "trades": 208, "taker_buy_base": 11909.95, "taker_buy_quote": 9976.5031 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.838, "high": 0.856, "low": 0.837, "close": 0.854, "volume": 68644.24, "close_time": 1766678399999, "quote_volume": 58196.16318, "trades": 375, "taker_buy_base": 37857.52, "taker_buy_quote": 32094.9828 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.854, "high": 0.86, "low": 0.853, "close": 0.855, "volume": 56884.49, "close_time": 1766681999999, "quote_volume": 48698.37107, "trades": 316, "taker_buy_base": 37112.91, "taker_buy_quote": 31773.274 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.855, "high": 0.856, "low": 0.85, "close": 0.852, "volume": 47230.3, "close_time": 1766685599999, "quote_volume": 40260.54801, "trades": 358, "taker_buy_base": 16729.2, "taker_buy_quote": 14268.5534 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.853, "high": 0.861, "low": 0.853, "close": 0.859, "volume": 30676.34, "close_time": 1766689199999, "quote_volume": 26274.76034, "trades": 237, "taker_buy_base": 15673.0, "taker_buy_quote": 13418.89769 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.86, "high": 0.86, "low": 0.855, "close": 0.859, "volume": 13681.04, "close_time": 1766692799999, "quote_volume": 11729.19106, "trades": 96, "taker_buy_base": 8194.86, "taker_buy_quote": 7026.12555 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.86, "high": 0.862, "low": 0.855, "close": 0.858, "volume": 37009.67, "close_time": 1766696399999, "quote_volume": 31807.32306, "trades": 402, "taker_buy_base": 11642.02, "taker_buy_quote": 9997.03732 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.858, "high": 0.86, "low": 0.854, "close": 0.855, "volume": 39499.45, "close_time": 1766699999999, "quote_volume": 33824.76313, "trades": 248, "taker_buy_base": 16791.2, "taker_buy_quote": 14383.19887 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.857, "high": 0.858, "low": 0.834, "close": 0.837, "volume": 63566.43, "close_time": 1766703599999, "quote_volume": 53785.36162, "trades": 301, "taker_buy_base": 26682.08, "taker_buy_quote": 22576.49693 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.837, "high": 0.84, "low": 0.819, "close": 0.826, "volume": 127069.39, "close_time": 1766707199999, "quote_volume": 105311.96884, "trades": 563, "taker_buy_base": 42236.38, "taker_buy_quote": 35013.5408 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.825, "high": 0.83, "low": 0.821, "close": 0.823, "volume": 104474.49, "close_time": 1766710799999, "quote_volume": 86110.009, "trades": 568, "taker_buy_base": 46829.0, "taker_buy_quote": 38628.54275 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.822, "high": 0.831, "low": 0.821, "close": 0.829, "volume": 34146.81, "close_time": 1766714399999, "quote_volume": 28300.94398, "trades": 269, "taker_buy_base": 21736.23, "taker_buy_quote": 18016.85558 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.828, "high": 0.861, "low": 0.828, "close": 0.853, "volume": 180207.66, "close_time": 1766717999999, "quote_volume": 153495.67069, "trades": 707, "taker_buy_base": 117819.89, "taker_buy_quote": 100397.10885 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.853, "high": 0.855, "low": 0.85, "close": 0.854, "volume": 48676.48, "close_time": 1766721599999, "quote_volume": 41540.57444, "trades": 195, "taker_buy_base": 22357.95, "taker_buy_quote": 19085.66562 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.854, "high": 0.855, "low": 0.847, "close": 0.852, "volume": 36866.73, "close_time": 1766725199999, "quote_volume": 31415.449, "trades": 168, "taker_buy_base": 18014.65, "taker_buy_quote": 15351.83952 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.853, "high": 0.853, "low": 0.85, "close": 0.853, "volume": 23007.8, "close_time": 1766728799999, "quote_volume": 19589.73481, "trades": 115, "taker_buy_base": 11541.88, "taker_buy_quote": 9830.32228 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.854, "high": 0.857, "low": 0.853, "close": 0.854, "volume": 30514.83, "close_time": 1766732399999, "quote_volume": 26098.25726, "trades": 270, "taker_buy_base": 13076.87, "taker_buy_quote": 11185.71862 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.855, "high": 0.858, "low": 0.845, "close": 0.845, "volume": 34187.93, "close_time": 1766735999999, "quote_volume": 29149.51637, "trades": 260, "taker_buy_base": 19298.15, "taker_buy_quote": 16464.28356 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.845, "high": 0.848, "low": 0.843, "close": 0.847, "volume": 32805.02, "close_time": 1766739599999, "quote_volume": 27738.23462, "trades": 271, "taker_buy_base": 18231.47, "taker_buy_quote": 15423.55216 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.847, "high": 0.851, "low": 0.846, "close": 0.85, "volume": 43987.05, "close_time": 1766743199999, "quote_volume": 37330.75049, "trades": 230, "taker_buy_base": 28697.4, "taker_buy_quote": 24357.64581 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.85, "high": 0.85, "low": 0.845, "close": 0.847, "volume": 27128.05, "close_time": 1766746799999, "quote_volume": 22978.96453, "trades": 183, "taker_buy_base": 7924.46, "taker_buy_quote": 6709.28457 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.846, "high": 0.846, "low": 0.843, "close": 0.844, "volume": 15608.67, "close_time": 1766750399999, "quote_volume": 13189.38142, "trades": 224, "taker_buy_base": 12173.6, "taker_buy_quote": 10287.70239 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.844, "high": 0.846, "low": 0.842, "close": 0.846, "volume": 16767.46, "close_time": 1766753999999, "quote_volume": 14154.79804, "trades": 147, "taker_buy_base": 9252.66, "taker_buy_quote": 7814.32588 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.845, "high": 0.847, "low": 0.842, "close": 0.845, "volume": 23495.77, "close_time": 1766757599999, "quote_volume": 19839.32308, "trades": 114, "taker_buy_base": 12233.38, "taker_buy_quote": 10335.574 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.845, "high": 0.846, "low": 0.828, "close": 0.831, "volume": 69373.38, "close_time": 1766761199999, "quote_volume": 58086.33958, "trades": 369, "taker_buy_base": 24977.9, "taker_buy_quote": 20905.27587 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.83, "high": 0.833, "low": 0.822, "close": 0.831, "volume": 123495.65, "close_time": 1766764799999, "quote_volume": 102102.09463, "trades": 468, "taker_buy_base": 53165.41, "taker_buy_quote": 44011.03565 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.832, "high": 0.833, "low": 0.822, "close": 0.822, "volume": 69259.68, "close_time": 1766768399999, "quote_volume": 57491.65069, "trades": 411, "taker_buy_base": 46580.78, "taker_buy_quote": 38705.98701 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.821, "high": 0.832, "low": 0.821, "close": 0.828, "volume": 33278.04, "close_time": 1766771999999, "quote_volume": 27484.4734, "trades": 231, "taker_buy_base": 15558.59, "taker_buy_quote": 12853.10674 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.828, "high": 0.835, "low": 0.827, "close": 0.832, "volume": 21068.09, "close_time": 1766775599999, "quote_volume": 17532.78844, "trades": 143, "taker_buy_base": 8761.86, "taker_buy_quote": 7289.9137 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.832, "high": 0.837, "low": 0.83, "close": 0.834, "volume": 15488.45, "close_time": 1766779199999, "quote_volume": 12924.95513, "trades": 115, "taker_buy_base": 8235.15, "taker_buy_quote": 6877.53343 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.835, "high": 0.838, "low": 0.833, "close": 0.835, "volume": 23834.22, "close_time": 1766782799999, "quote_volume": 19901.8519, "trades": 116, "taker_buy_base": 7906.1, "taker_buy_quote": 6604.86122 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.835, "high": 0.836, "low": 0.831, "close": 0.831, "volume": 15742.83, "close_time": 1766786399999, "quote_volume": 13124.97252, "trades": 89, "taker_buy_base": 4825.88, "taker_buy_quote": 4027.28199 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.832, "high": 0.833, "low": 0.829, "close": 0.832, "volume": 19709.17, "close_time": 1766789999999, "quote_volume": 16376.15799, "trades": 141, "taker_buy_base": 11196.94, "taker_buy_quote": 9305.80605 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.831, "high": 0.833, "low": 0.829, "close": 0.83, "volume": 16866.1, "close_time": 1766793599999, "quote_volume": 14014.46154, "trades": 174, "taker_buy_base": 10877.12, "taker_buy_quote": 9041.92313 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.831, "high": 0.835, "low": 0.83, "close": 0.834, "volume": 19925.21, "close_time": 1766797199999, "quote_volume": 16582.10646, "trades": 104, "taker_buy_base": 12022.07, "taker_buy_quote": 10006.83507 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.833, "high": 0.838, "low": 0.832, "close": 0.838, "volume": 13832.82, "close_time": 1766800799999, "quote_volume": 11549.04927, "trades": 69, "taker_buy_base": 7667.83, "taker_buy_quote": 6407.46223 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.838, "high": 0.84, "low": 0.834, "close": 0.84, "volume": 52858.53, "close_time": 1766804399999, "quote_volume": 44288.11265, "trades": 136, "taker_buy_base": 22690.15, "taker_buy_quote": 19022.5421 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.841, "high": 0.847, "low": 0.839, "close": 0.847, "volume": 38945.96, "close_time": 1766807999999, "quote_volume": 32884.85509, "trades": 185, "taker_buy_base": 16434.77, "taker_buy_quote": 13885.19337 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.847, "high": 0.848, "low": 0.842, "close": 0.843, "volume": 24842.38, "close_time": 1766811599999, "quote_volume": 20991.96072, "trades": 174, "taker_buy_base": 8964.44, "taker_buy_quote": 7576.16398 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.843, "high": 0.843, "low": 0.838, "close": 0.841, "volume": 29314.61, "close_time": 1766815199999, "quote_volume": 24592.52279, "trades": 160, "taker_buy_base": 13799.33, "taker_buy_quote": 11582.89395 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.841, "high": 0.845, "low": 0.839, "close": 0.842, "volume": 44102.61, "close_time": 1766818799999, "quote_volume": 37137.25505, "trades": 159, "taker_buy_base": 28313.27, "taker_buy_quote": 23844.42682 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.841, "high": 0.844, "low": 0.841, "close": 0.843, "volume": 17460.57, "close_time": 1766822399999, "quote_volume": 14722.59609, "trades": 77, "taker_buy_base": 12841.58, "taker_buy_quote": 10828.36525 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.844, "high": 0.847, "low": 0.843, "close": 0.845, "volume": 30785.34, "close_time": 1766825999999, "quote_volume": 26034.53632, "trades": 143, "taker_buy_base": 19677.2, "taker_buy_quote": 16646.59922 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.844, "high": 0.847, "low": 0.843, "close": 0.843, "volume": 38372.22, "close_time": 1766829599999, "quote_volume": 32413.50142, "trades": 104, "taker_buy_base": 17221.11, "taker_buy_quote": 14547.91733 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.844, "high": 0.844, "low": 0.83, "close": 0.838, "volume": 63789.59, "close_time": 1766833199999, "quote_volume": 53436.31057, "trades": 219, "taker_buy_base": 20771.53, "taker_buy_quote": 17387.45517 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.838, "high": 0.856, "low": 0.838, "close": 0.855, "volume": 135370.53, "close_time": 1766836799999, "quote_volume": 115187.51482, "trades": 596, "taker_buy_base": 49625.45, "taker_buy_quote": 42176.10923 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.854, "high": 0.857, "low": 0.847, "close": 0.849, "volume": 75069.21, "close_time": 1766840399999, "quote_volume": 63933.75288, "trades": 737, "taker_buy_base": 26245.31, "taker_buy_quote": 22330.63494 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.849, "high": 0.85, "low": 0.841, "close": 0.843, "volume": 47003.8, "close_time": 1766843999999, "quote_volume": 39749.60171, "trades": 502, "taker_buy_base": 10273.22, "taker_buy_quote": 8685.97536 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.843, "high": 0.85, "low": 0.843, "close": 0.849, "volume": 39476.76, "close_time": 1766847599999, "quote_volume": 33394.32301, "trades": 326, "taker_buy_base": 21390.2, "taker_buy_quote": 18093.81828 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.85, "high": 0.854, "low": 0.848, "close": 0.854, "volume": 22348.47, "close_time": 1766851199999, "quote_volume": 19016.85797, "trades": 133, "taker_buy_base": 7241.13, "taker_buy_quote": 6166.57173 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.855, "high": 0.857, "low": 0.851, "close": 0.851, "volume": 79669.15, "close_time": 1766854799999, "quote_volume": 68089.43782, "trades": 328, "taker_buy_base": 44448.38, "taker_buy_quote": 37983.53258 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.852, "high": 0.854, "low": 0.85, "close": 0.854, "volume": 18443.69, "close_time": 1766858399999, "quote_volume": 15715.68453, "trades": 99, "taker_buy_base": 11954.62, "taker_buy_quote": 10186.33464 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.854, "high": 0.854, "low": 0.851, "close": 0.852, "volume": 27494.44, "close_time": 1766861999999, "quote_volume": 23436.42439, "trades": 87, "taker_buy_base": 4633.65, "taker_buy_quote": 3949.26562 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.852, "high": 0.853, "low": 0.851, "close": 0.852, "volume": 13661.43, "close_time": 1766865599999, "quote_volume": 11642.9048, "trades": 73, "taker_buy_base": 9642.34, "taker_buy_quote": 8218.3127 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.852, "high": 0.854, "low": 0.849, "close": 0.849, "volume": 11809.82, "close_time": 1766869199999, "quote_volume": 10061.27848, "trades": 64, "taker_buy_base": 5061.27, "taker_buy_quote": 4310.34401 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.849, "high": 0.857, "low": 0.848, "close": 0.855, "volume": 39559.28, "close_time": 1766872799999, "quote_volume": 33780.76941, "trades": 180, "taker_buy_base": 27013.68, "taker_buy_quote": 23061.08458 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.856, "high": 0.861, "low": 0.852, "close": 0.858, "volume": 60647.22, "close_time": 1766876399999, "quote_volume": 51915.66409, "trades": 273, "taker_buy_base": 36603.34, "taker_buy_quote": 31338.72136 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.858, "high": 0.875, "low": 0.858, "close": 0.873, "volume": 96664.73, "close_time": 1766879999999, "quote_volume": 83956.92197, "trades": 706, "taker_buy_base": 71240.38, "taker_buy_quote": 61858.66155 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.872, "high": 0.876, "low": 0.867, "close": 0.868, "volume": 41819.89, "close_time": 1766883599999, "quote_volume": 36409.41569, "trades": 214, "taker_buy_base": 24793.46, "taker_buy_quote": 21574.87395 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.869, "high": 0.876, "low": 0.868, "close": 0.872, "volume": 40545.32, "close_time": 1766887199999, "quote_volume": 35396.44235, "trades": 183, "taker_buy_base": 17779.01, "taker_buy_quote": 15505.09979 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.871, "high": 0.883, "low": 0.871, "close": 0.88, "volume": 49215.82, "close_time": 1766890799999, "quote_volume": 43203.21325, "trades": 320, "taker_buy_base": 29703.45, "taker_buy_quote": 26067.05487 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.879, "high": 0.88, "low": 0.877, "close": 0.88, "volume": 42117.6, "close_time": 1766894399999, "quote_volume": 37011.24056, "trades": 166, "taker_buy_base": 12055.15, "taker_buy_quote": 10601.71016 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.88, "high": 0.885, "low": 0.879, "close": 0.882, "volume": 52071.56, "close_time": 1766897999999, "quote_volume": 45940.90638, "trades": 352, "taker_buy_base": 26263.21, "taker_buy_quote": 23176.06218 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.882, "high": 0.893, "low": 0.882, "close": 0.887, "volume": 53606.54, "close_time": 1766901599999, "quote_volume": 47577.90715, "trades": 438, "taker_buy_base": 26063.8, "taker_buy_quote": 23141.69519 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.887, "high": 0.895, "low": 0.886, "close": 0.893, "volume": 48043.76, "close_time": 1766905199999, "quote_volume": 42775.60193, "trades": 255, "taker_buy_base": 25497.83, "taker_buy_quote": 22718.90821 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.894, "high": 0.901, "low": 0.89, "close": 0.891, "volume": 56060.75, "close_time": 1766908799999, "quote_volume": 50196.34185, "trades": 381, "taker_buy_base": 31519.77, "taker_buy_quote": 28214.69318 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.892, "high": 0.895, "low": 0.884, "close": 0.889, "volume": 74844.53, "close_time": 1766912399999, "quote_volume": 66573.72139, "trades": 407, "taker_buy_base": 42286.25, "taker_buy_quote": 37621.77289 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.889, "high": 0.905, "low": 0.887, "close": 0.903, "volume": 177668.17, "close_time": 1766915999999, "quote_volume": 159157.62217, "trades": 655, "taker_buy_base": 117407.41, "taker_buy_quote": 105072.06857 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.903, "high": 0.917, "low": 0.896, "close": 0.898, "volume": 332372.85, "close_time": 1766919599999, "quote_volume": 301899.28464, "trades": 1431, "taker_buy_base": 163708.53, "taker_buy_quote": 148724.89224 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.897, "high": 0.899, "low": 0.887, "close": 0.888, "volume": 83418.24, "close_time": 1766923199999, "quote_volume": 74346.0914, "trades": 363, "taker_buy_base": 50064.66, "taker_buy_quote": 44635.92686 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.889, "high": 0.889, "low": 0.872, "close": 0.873, "volume": 62035.64, "close_time": 1766926799999, "quote_volume": 54616.54725, "trades": 519, "taker_buy_base": 36009.36, "taker_buy_quote": 31677.35143 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.874, "high": 0.877, "low": 0.871, "close": 0.875, "volume": 58800.53, "close_time": 1766930399999, "quote_volume": 51361.02372, "trades": 397, "taker_buy_base": 20092.4, "taker_buy_quote": 17565.61743 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.875, "high": 0.881, "low": 0.874, "close": 0.88, "volume": 120887.5, "close_time": 1766933999999, "quote_volume": 106223.11872, "trades": 514, "taker_buy_base": 68896.47, "taker_buy_quote": 60569.25709 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.879, "high": 0.88, "low": 0.875, "close": 0.876, "volume": 25584.43, "close_time": 1766937599999, "quote_volume": 22453.99421, "trades": 153, "taker_buy_base": 9537.21, "taker_buy_quote": 8370.54016 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.876, "high": 0.878, "low": 0.87, "close": 0.871, "volume": 44023.56, "close_time": 1766941199999, "quote_volume": 38458.11015, "trades": 205, "taker_buy_base": 13877.98, "taker_buy_quote": 12132.64522 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.871, "high": 0.873, "low": 0.868, "close": 0.868, "volume": 18256.22, "close_time": 1766944799999, "quote_volume": 15892.35144, "trades": 130, "taker_buy_base": 10365.95, "taker_buy_quote": 9027.09972 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.868, "high": 0.868, "low": 0.857, "close": 0.858, "volume": 110122.57, "close_time": 1766948399999, "quote_volume": 95052.4875, "trades": 410, "taker_buy_base": 50048.29, "taker_buy_quote": 43223.94838 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.858, "high": 0.86, "low": 0.851, "close": 0.853, "volume": 51554.38, "close_time": 1766951999999, "quote_volume": 44076.10498, "trades": 260, "taker_buy_base": 32621.1, "taker_buy_quote": 27891.52836 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.852, "high": 0.853, "low": 0.848, "close": 0.848, "volume": 34916.25, "close_time": 1766955599999, "quote_volume": 29686.68477, "trades": 320, "taker_buy_base": 16556.8, "taker_buy_quote": 14082.78252 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.849, "high": 0.853, "low": 0.846, "close": 0.85, "volume": 44408.72, "close_time": 1766959199999, "quote_volume": 37728.80513, "trades": 241, "taker_buy_base": 29546.99, "taker_buy_quote": 25097.7427 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.851, "high": 0.854, "low": 0.846, "close": 0.851, "volume": 27367.54, "close_time": 1766962799999, "quote_volume": 23260.2334, "trades": 130, "taker_buy_base": 11703.5, "taker_buy_quote": 9945.88881 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.852, "high": 0.858, "low": 0.85, "close": 0.857, "volume": 37355.7, "close_time": 1766966399999, "quote_volume": 31893.25575, "trades": 166, "taker_buy_base": 24984.12, "taker_buy_quote": 21333.84719 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.857, "high": 0.867, "low": 0.853, "close": 0.864, "volume": 60035.6, "close_time": 1766969999999, "quote_volume": 51661.46341, "trades": 250, "taker_buy_base": 30347.01, "taker_buy_quote": 26133.20933 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.863, "high": 0.87, "low": 0.855, "close": 0.866, "volume": 48946.1, "close_time": 1766973599999, "quote_volume": 42330.04822, "trades": 211, "taker_buy_base": 23200.17, "taker_buy_quote": 20059.15077 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.867, "high": 0.876, "low": 0.865, "close": 0.866, "volume": 64018.86, "close_time": 1766977199999, "quote_volume": 55639.64021, "trades": 280, "taker_buy_base": 33060.77, "taker_buy_quote": 28736.9242 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.867, "high": 0.877, "low": 0.865, "close": 0.877, "volume": 48428.11, "close_time": 1766980799999, "quote_volume": 42218.24475, "trades": 208, "taker_buy_base": 21331.8, "taker_buy_quote": 18600.37286 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.877, "high": 0.878, "low": 0.872, "close": 0.875, "volume": 42312.99, "close_time": 1766984399999, "quote_volume": 37039.94499, "trades": 175, "taker_buy_base": 22311.29, "taker_buy_quote": 19544.50572 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.875, "high": 0.875, "low": 0.868, "close": 0.87, "volume": 50964.52, "close_time": 1766987999999, "quote_volume": 44391.3948, "trades": 211, "taker_buy_base": 24542.32, "taker_buy_quote": 21400.49814 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.87, "high": 0.874, "low": 0.869, "close": 0.87, "volume": 22646.26, "close_time": 1766991599999, "quote_volume": 19735.60165, "trades": 129, "taker_buy_base": 10874.44, "taker_buy_quote": 9478.32054 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.869, "high": 0.877, "low": 0.863, "close": 0.872, "volume": 70785.32, "close_time": 1766995199999, "quote_volume": 61628.36505, "trades": 502, "taker_buy_base": 28915.06, "taker_buy_quote": 25178.89545 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.872, "high": 0.875, "low": 0.867, "close": 0.868, "volume": 57907.15, "close_time": 1766998799999, "quote_volume": 50520.38021, "trades": 449, "taker_buy_base": 31441.63, "taker_buy_quote": 27452.8335 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.867, "high": 0.871, "low": 0.852, "close": 0.857, "volume": 165564.63, "close_time": 1767002399999, "quote_volume": 142712.71036, "trades": 679, "taker_buy_base": 79700.99, "taker_buy_quote": 68727.38846 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.858, "high": 0.866, "low": 0.857, "close": 0.863, "volume": 29958.88, "close_time": 1767005999999, "quote_volume": 25854.04197, "trades": 208, "taker_buy_base": 15439.56, "taker_buy_quote": 13329.50333 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.863, "high": 0.863, "low": 0.857, "close": 0.857, "volume": 31374.75, "close_time": 1767009599999, "quote_volume": 26967.44591, "trades": 141, "taker_buy_base": 16823.5, "taker_buy_quote": 14466.25712 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.857, "high": 0.857, "low": 0.839, "close": 0.848, "volume": 117393.87, "close_time": 1767013199999, "quote_volume": 99311.45309, "trades": 602, "taker_buy_base": 49875.05, "taker_buy_quote": 42194.19164 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.847, "high": 0.848, "low": 0.838, "close": 0.84, "volume": 55478.33, "close_time": 1767016799999, "quote_volume": 46779.54998, "trades": 216, "taker_buy_base": 23194.01, "taker_buy_quote": 19551.9226 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.839, "high": 0.851, "low": 0.835, "close": 0.842, "volume": 96986.24, "close_time": 1767020399999, "quote_volume": 81682.99593, "trades": 438, "taker_buy_base": 48653.56, "taker_buy_quote": 40990.0622 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.842, "high": 0.854, "low": 0.841, "close": 0.849, "volume": 64907.25, "close_time": 1767023999999, "quote_volume": 55123.85238, "trades": 295, "taker_buy_base": 35533.05, "taker_buy_quote": 30194.30352 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.85, "high": 0.85, "low": 0.841, "close": 0.842, "volume": 43796.66, "close_time": 1767027599999, "quote_volume": 36989.61279, "trades": 210, "taker_buy_base": 18854.81, "taker_buy_quote": 15934.01151 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.842, "high": 0.844, "low": 0.836, "close": 0.842, "volume": 84940.53, "close_time": 1767031199999, "quote_volume": 71322.66837, "trades": 325, "taker_buy_base": 30219.31, "taker_buy_quote": 25406.54919 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.842, "high": 0.845, "low": 0.834, "close": 0.835, "volume": 71156.42, "close_time": 1767034799999, "quote_volume": 59604.37489, "trades": 189, "taker_buy_base": 17264.11, "taker_buy_quote": 14503.571 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.834, "high": 0.841, "low": 0.833, "close": 0.836, "volume": 24947.35, "close_time": 1767038399999, "quote_volume": 20887.03792, "trades": 147, "taker_buy_base": 10858.36, "taker_buy_quote": 9092.98169 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.834, "high": 0.834, "low": 0.824, "close": 0.827, "volume": 56784.95, "close_time": 1767041999999, "quote_volume": 47138.25829, "trades": 303, "taker_buy_base": 16600.88, "taker_buy_quote": 13771.48896 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.827, "high": 0.831, "low": 0.82, "close": 0.83, "volume": 83546.69, "close_time": 1767045599999, "quote_volume": 68958.46869, "trades": 394, "taker_buy_base": 49026.8, "taker_buy_quote": 40463.73779 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.829, "high": 0.832, "low": 0.827, "close": 0.831, "volume": 37782.81, "close_time": 1767049199999, "quote_volume": 31317.57568, "trades": 312, "taker_buy_base": 16347.59, "taker_buy_quote": 13559.72561 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.831, "high": 0.832, "low": 0.826, "close": 0.829, "volume": 90308.75, "close_time": 1767052799999, "quote_volume": 74944.19712, "trades": 511, "taker_buy_base": 26503.09, "taker_buy_quote": 21990.13008 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.829, "high": 0.833, "low": 0.824, "close": 0.829, "volume": 61083.08, "close_time": 1767056399999, "quote_volume": 50555.78215, "trades": 802, "taker_buy_base": 34126.05, "taker_buy_quote": 28262.43103 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.829, "high": 0.829, "low": 0.824, "close": 0.826, "volume": 57899.37, "close_time": 1767059999999, "quote_volume": 47851.86819, "trades": 579, "taker_buy_base": 44291.67, "taker_buy_quote": 36613.34626 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.826, "high": 0.827, "low": 0.823, "close": 0.827, "volume": 29912.78, "close_time": 1767063599999, "quote_volume": 24682.758, "trades": 323, "taker_buy_base": 16739.12, "taker_buy_quote": 13815.4614 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.826, "high": 0.832, "low": 0.819, "close": 0.83, "volume": 127934.55, "close_time": 1767067199999, "quote_volume": 105738.43588, "trades": 1108, "taker_buy_base": 84325.48, "taker_buy_quote": 69756.03884 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.829, "high": 0.835, "low": 0.829, "close": 0.833, "volume": 26213.86, "close_time": 1767070799999, "quote_volume": 21783.51965, "trades": 516, "taker_buy_base": 17865.68, "taker_buy_quote": 14842.46692 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.832, "high": 0.834, "low": 0.826, "close": 0.834, "volume": 32634.1, "close_time": 1767074399999, "quote_volume": 27075.14042, "trades": 568, "taker_buy_base": 16271.41, "taker_buy_quote": 13502.15197 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.833, "high": 0.845, "low": 0.833, "close": 0.843, "volume": 42677.72, "close_time": 1767077999999, "quote_volume": 35870.24247, "trades": 804, "taker_buy_base": 24663.29, "taker_buy_quote": 20728.39096 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.843, "high": 0.845, "low": 0.837, "close": 0.838, "volume": 39341.65, "close_time": 1767081599999, "quote_volume": 33100.04198, "trades": 589, "taker_buy_base": 18730.29, "taker_buy_quote": 15766.35006 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.838, "high": 0.847, "low": 0.836, "close": 0.837, "volume": 93368.11, "close_time": 1767085199999, "quote_volume": 78655.70859, "trades": 795, "taker_buy_base": 55092.14, "taker_buy_quote": 46453.76538 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.837, "high": 0.84, "low": 0.833, "close": 0.835, "volume": 85497.55, "close_time": 1767088799999, "quote_volume": 71470.22146, "trades": 438, "taker_buy_base": 30389.19, "taker_buy_quote": 25401.92485 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.835, "high": 0.837, "low": 0.832, "close": 0.837, "volume": 42226.41, "close_time": 1767092399999, "quote_volume": 35235.24211, "trades": 374, "taker_buy_base": 13927.21, "taker_buy_quote": 11627.14968 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.837, "high": 0.837, "low": 0.834, "close": 0.837, "volume": 17594.12, "close_time": 1767095999999, "quote_volume": 14701.65784, "trades": 159, "taker_buy_base": 7833.04, "taker_buy_quote": 6546.57399 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.837, "high": 0.839, "low": 0.832, "close": 0.833, "volume": 16735.95, "close_time": 1767099599999, "quote_volume": 13975.30798, "trades": 124, "taker_buy_base": 8172.8, "taker_buy_quote": 6828.99366 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.832, "high": 0.835, "low": 0.831, "close": 0.834, "volume": 27034.95, "close_time": 1767103199999, "quote_volume": 22530.53681, "trades": 215, "taker_buy_base": 19554.43, "taker_buy_quote": 16301.13437 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.833, "high": 0.841, "low": 0.825, "close": 0.837, "volume": 88664.96, "close_time": 1767106799999, "quote_volume": 73688.65475, "trades": 626, "taker_buy_base": 50519.67, "taker_buy_quote": 42007.84364 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.838, "high": 0.839, "low": 0.83, "close": 0.838, "volume": 29639.95, "close_time": 1767110399999, "quote_volume": 24719.31686, "trades": 191, "taker_buy_base": 14554.11, "taker_buy_quote": 12145.57772 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.838, "high": 0.84, "low": 0.831, "close": 0.833, "volume": 31026.65, "close_time": 1767113999999, "quote_volume": 25933.1016, "trades": 173, "taker_buy_base": 12552.37, "taker_buy_quote": 10490.98356 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.833, "high": 0.835, "low": 0.824, "close": 0.828, "volume": 30315.49, "close_time": 1767117599999, "quote_volume": 25112.342, "trades": 184, "taker_buy_base": 9699.5, "taker_buy_quote": 8046.80812 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.828, "high": 0.828, "low": 0.824, "close": 0.826, "volume": 29258.54, "close_time": 1767121199999, "quote_volume": 24155.73982, "trades": 135, "taker_buy_base": 15327.94, "taker_buy_quote": 12655.58415 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.827, "high": 0.83, "low": 0.82, "close": 0.83, "volume": 38419.48, "close_time": 1767124799999, "quote_volume": 31668.77735, "trades": 149, "taker_buy_base": 14198.84, "taker_buy_quote": 11708.60606 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.829, "high": 0.829, "low": 0.822, "close": 0.823, "volume": 28681.09, "close_time": 1767128399999, "quote_volume": 23660.81291, "trades": 136, "taker_buy_base": 9596.65, "taker_buy_quote": 7930.16993 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.822, "high": 0.826, "low": 0.822, "close": 0.825, "volume": 23397.0, "close_time": 1767131999999, "quote_volume": 19287.53627, "trades": 122, "taker_buy_base": 7770.39, "taker_buy_quote": 6403.69423 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.824, "high": 0.828, "low": 0.824, "close": 0.826, "volume": 17082.53, "close_time": 1767135599999, "quote_volume": 14102.0018, "trades": 84, "taker_buy_base": 4853.01, "taker_buy_quote": 4008.10163 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.825, "high": 0.832, "low": 0.824, "close": 0.83, "volume": 26502.98, "close_time": 1767139199999, "quote_volume": 21972.65028, "trades": 269, "taker_buy_base": 17767.54, "taker_buy_quote": 14732.17676 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.83, "high": 0.831, "low": 0.825, "close": 0.826, "volume": 20325.91, "close_time": 1767142799999, "quote_volume": 16805.73489, "trades": 215, "taker_buy_base": 10341.41, "taker_buy_quote": 8549.11658 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.827, "high": 0.833, "low": 0.825, "close": 0.829, "volume": 43866.92, "close_time": 1767146399999, "quote_volume": 36364.54496, "trades": 228, "taker_buy_base": 28090.31, "taker_buy_quote": 23292.82901 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.829, "high": 0.831, "low": 0.827, "close": 0.828, "volume": 23345.36, "close_time": 1767149999999, "quote_volume": 19336.91098, "trades": 99, "taker_buy_base": 12190.84, "taker_buy_quote": 10099.96175 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.827, "high": 0.827, "low": 0.822, "close": 0.826, "volume": 13128.95, "close_time": 1767153599999, "quote_volume": 10831.88071, "trades": 98, "taker_buy_base": 5967.04, "taker_buy_quote": 4924.56681 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.827, "high": 0.827, "low": 0.824, "close": 0.824, "volume": 4056.84, "close_time": 1767157199999, "quote_volume": 3350.90396, "trades": 38, "taker_buy_base": 1443.6, "taker_buy_quote": 1192.79352 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.824, "high": 0.828, "low": 0.811, "close": 0.818, "volume": 450692.9, "close_time": 1767160799999, "quote_volume": 368453.45619, "trades": 3841, "taker_buy_base": 114926.76, "taker_buy_quote": 93992.67884 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.817, "high": 0.82, "low": 0.816, "close": 0.817, "volume": 46925.19, "close_time": 1767164399999, "quote_volume": 38391.20354, "trades": 475, "taker_buy_base": 25829.58, "taker_buy_quote": 21141.35559 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.817, "high": 0.821, "low": 0.816, "close": 0.82, "volume": 42596.84, "close_time": 1767167999999, "quote_volume": 34879.01007, "trades": 234, "taker_buy_base": 26098.42, "taker_buy_quote": 21380.02057 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.82, "high": 0.824, "low": 0.813, "close": 0.815, "volume": 72734.07, "close_time": 1767171599999, "quote_volume": 59535.95716, "trades": 526, "taker_buy_base": 29842.5, "taker_buy_quote": 24425.28931 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.816, "high": 0.822, "low": 0.815, "close": 0.821, "volume": 27274.0, "close_time": 1767175199999, "quote_volume": 22315.54453, "trades": 257, "taker_buy_base": 14627.04, "taker_buy_quote": 11973.69317 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.822, "high": 0.822, "low": 0.818, "close": 0.82, "volume": 51480.47, "close_time": 1767178799999, "quote_volume": 42214.98517, "trades": 436, "taker_buy_base": 33209.44, "taker_buy_quote": 27236.78084 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.82, "high": 0.829, "low": 0.82, "close": 0.829, "volume": 74723.1, "close_time": 1767182399999, "quote_volume": 61676.94365, "trades": 334, "taker_buy_base": 44744.85, "taker_buy_quote": 36914.87404 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.829, "high": 0.83, "low": 0.823, "close": 0.825, "volume": 29359.9, "close_time": 1767185999999, "quote_volume": 24277.89235, "trades": 195, "taker_buy_base": 17063.41, "taker_buy_quote": 14123.84242 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.825, "high": 0.828, "low": 0.824, "close": 0.827, "volume": 18251.85, "close_time": 1767189599999, "quote_volume": 15072.58381, "trades": 127, "taker_buy_base": 11698.86, "taker_buy_quote": 9663.00396 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.826, "high": 0.83, "low": 0.82, "close": 0.823, "volume": 51811.11, "close_time": 1767193199999, "quote_volume": 42758.17915, "trades": 308, "taker_buy_base": 25150.4, "taker_buy_quote": 20778.206 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.823, "high": 0.824, "low": 0.815, "close": 0.817, "volume": 29956.79, "close_time": 1767196799999, "quote_volume": 24498.76213, "trades": 231, "taker_buy_base": 8961.61, "taker_buy_quote": 7338.57421 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.817, "high": 0.817, "low": 0.788, "close": 0.799, "volume": 243626.33, "close_time": 1767200399999, "quote_volume": 194811.87739, "trades": 1155, "taker_buy_base": 113138.12, "taker_buy_quote": 90312.06759 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.799, "high": 0.8, "low": 0.793, "close": 0.795, "volume": 113967.0, "close_time": 1767203999999, "quote_volume": 90736.82821, "trades": 711, "taker_buy_base": 41603.39, "taker_buy_quote": 33105.68208 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.794, "high": 0.803, "low": 0.79, "close": 0.796, "volume": 38904.56, "close_time": 1767207599999, "quote_volume": 31052.79032, "trades": 375, "taker_buy_base": 18339.38, "taker_buy_quote": 14647.84048 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.796, "high": 0.809, "low": 0.796, "close": 0.802, "volume": 66714.33, "close_time": 1767211199999, "quote_volume": 53665.15625, "trades": 558, "taker_buy_base": 27293.1, "taker_buy_quote": 21945.95517 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.802, "high": 0.81, "low": 0.796, "close": 0.805, "volume": 73019.36, "close_time": 1767214799999, "quote_volume": 58683.59491, "trades": 737, "taker_buy_base": 35215.08, "taker_buy_quote": 28320.28777 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.805, "high": 0.809, "low": 0.803, "close": 0.805, "volume": 56146.63, "close_time": 1767218399999, "quote_volume": 45249.21157, "trades": 450, "taker_buy_base": 23371.63, "taker_buy_quote": 18850.6885 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.805, "high": 0.807, "low": 0.803, "close": 0.805, "volume": 18298.23, "close_time": 1767221999999, "quote_volume": 14737.41947, "trades": 112, "taker_buy_base": 8440.25, "taker_buy_quote": 6799.4035 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.803, "high": 0.808, "low": 0.803, "close": 0.805, "volume": 29958.7, "close_time": 1767225599999, "quote_volume": 24136.6558, "trades": 126, "taker_buy_base": 18203.33, "taker_buy_quote": 14667.84556 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.805, "high": 0.811, "low": 0.805, "close": 0.807, "volume": 20631.99, "close_time": 1767229199999, "quote_volume": 16651.92226, "trades": 139, "taker_buy_base": 17918.93, "taker_buy_quote": 14463.16181 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.806, "high": 0.81, "low": 0.804, "close": 0.804, "volume": 18228.73, "close_time": 1767232799999, "quote_volume": 14710.19506, "trades": 98, "taker_buy_base": 6345.61, "taker_buy_quote": 5122.01613 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.804, "high": 0.806, "low": 0.802, "close": 0.803, "volume": 16974.57, "close_time": 1767236399999, "quote_volume": 13649.56001, "trades": 141, "taker_buy_base": 10090.93, "taker_buy_quote": 8115.82144 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.803, "high": 0.804, "low": 0.797, "close": 0.798, "volume": 20806.09, "close_time": 1767239999999, "quote_volume": 16673.20618, "trades": 108, "taker_buy_base": 8579.36, "taker_buy_quote": 6879.09965 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.797, "high": 0.798, "low": 0.793, "close": 0.795, "volume": 8631.04, "close_time": 1767243599999, "quote_volume": 6857.75794, "trades": 71, "taker_buy_base": 5143.28, "taker_buy_quote": 4088.1271 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.796, "high": 0.802, "low": 0.796, "close": 0.801, "volume": 39325.98, "close_time": 1767247199999, "quote_volume": 31465.70771, "trades": 183, "taker_buy_base": 26741.65, "taker_buy_quote": 21398.88059 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.801, "high": 0.802, "low": 0.799, "close": 0.799, "volume": 14723.91, "close_time": 1767250799999, "quote_volume": 11785.92749, "trades": 73, "taker_buy_base": 9352.53, "taker_buy_quote": 7488.96511 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.8, "high": 0.809, "low": 0.799, "close": 0.806, "volume": 40736.24, "close_time": 1767254399999, "quote_volume": 32762.65371, "trades": 260, "taker_buy_base": 26606.77, "taker_buy_quote": 21395.66573 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.806, "high": 0.806, "low": 0.801, "close": 0.806, "volume": 29883.82, "close_time": 1767257999999, "quote_volume": 23998.25436, "trades": 176, "taker_buy_base": 8139.03, "taker_buy_quote": 6539.4878 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.808, "high": 0.81, "low": 0.806, "close": 0.808, "volume": 82897.33, "close_time": 1767261599999, "quote_volume": 66997.64347, "trades": 282, "taker_buy_base": 48145.57, "taker_buy_quote": 38929.66138 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.808, "high": 0.811, "low": 0.807, "close": 0.811, "volume": 9887.48, "close_time": 1767265199999, "quote_volume": 7998.22102, "trades": 89, "taker_buy_base": 6291.43, "taker_buy_quote": 5089.38122 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.811, "high": 0.816, "low": 0.811, "close": 0.816, "volume": 46278.74, "close_time": 1767268799999, "quote_volume": 37656.28052, "trades": 377, "taker_buy_base": 22753.73, "taker_buy_quote": 18512.89755 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.816, "high": 0.817, "low": 0.807, "close": 0.81, "volume": 21921.08, "close_time": 1767272399999, "quote_volume": 17795.21543, "trades": 180, "taker_buy_base": 7473.52, "taker_buy_quote": 6069.37488 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.811, "high": 0.819, "low": 0.809, "close": 0.819, "volume": 23170.78, "close_time": 1767275999999, "quote_volume": 18882.22103, "trades": 160, "taker_buy_base": 15103.06, "taker_buy_quote": 12315.33384 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.819, "high": 0.832, "low": 0.818, "close": 0.831, "volume": 116619.62, "close_time": 1767279599999, "quote_volume": 95882.09993, "trades": 441, "taker_buy_base": 70827.29, "taker_buy_quote": 58257.14882 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.83, "high": 0.838, "low": 0.825, "close": 0.834, "volume": 96643.97, "close_time": 1767283199999, "quote_volume": 80206.42992, "trades": 617, "taker_buy_base": 43312.35, "taker_buy_quote": 35975.48452 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.835, "high": 0.839, "low": 0.83, "close": 0.835, "volume": 36984.33, "close_time": 1767286799999, "quote_volume": 30866.4634, "trades": 297, "taker_buy_base": 15369.1, "taker_buy_quote": 12824.16024 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.835, "high": 0.845, "low": 0.835, "close": 0.839, "volume": 40349.84, "close_time": 1767290399999, "quote_volume": 33889.25961, "trades": 406, "taker_buy_base": 20286.82, "taker_buy_quote": 17042.55284 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.841, "high": 0.845, "low": 0.84, "close": 0.845, "volume": 27762.58, "close_time": 1767293999999, "quote_volume": 23384.43543, "trades": 238, "taker_buy_base": 16969.46, "taker_buy_quote": 14292.06804 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.845, "high": 0.859, "low": 0.845, "close": 0.859, "volume": 55776.53, "close_time": 1767297599999, "quote_volume": 47419.62947, "trades": 376, "taker_buy_base": 36025.16, "taker_buy_quote": 30648.54461 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.859, "high": 0.864, "low": 0.854, "close": 0.858, "volume": 54485.86, "close_time": 1767301199999, "quote_volume": 46839.22008, "trades": 434, "taker_buy_base": 31432.5, "taker_buy_quote": 27028.49068 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.857, "high": 0.86, "low": 0.853, "close": 0.856, "volume": 27351.38, "close_time": 1767304799999, "quote_volume": 23436.23054, "trades": 249, "taker_buy_base": 14079.62, "taker_buy_quote": 12060.91512 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.857, "high": 0.874, "low": 0.857, "close": 0.873, "volume": 85242.12, "close_time": 1767308399999, "quote_volume": 73679.08611, "trades": 614, "taker_buy_base": 52571.38, "taker_buy_quote": 45438.98772 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.873, "high": 0.876, "low": 0.866, "close": 0.871, "volume": 93574.06, "close_time": 1767311999999, "quote_volume": 81517.93468, "trades": 704, "taker_buy_base": 38992.51, "taker_buy_quote": 33961.288 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.871, "high": 0.878, "low": 0.866, "close": 0.869, "volume": 73278.12, "close_time": 1767315599999, "quote_volume": 63748.26863, "trades": 727, "taker_buy_base": 34307.74, "taker_buy_quote": 29837.08826 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.869, "high": 0.88, "low": 0.869, "close": 0.879, "volume": 115254.81, "close_time": 1767319199999, "quote_volume": 100965.65667, "trades": 1660, "taker_buy_base": 41276.43, "taker_buy_quote": 36091.41851 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.879, "high": 0.879, "low": 0.87, "close": 0.876, "volume": 80013.82, "close_time": 1767322799999, "quote_volume": 69973.98653, "trades": 860, "taker_buy_base": 45970.59, "taker_buy_quote": 40192.04229 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.876, "high": 0.896, "low": 0.876, "close": 0.896, "volume": 200628.45, "close_time": 1767326399999, "quote_volume": 178066.55783, "trades": 1870, "taker_buy_base": 94239.28, "taker_buy_quote": 83659.38843 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.897, "high": 0.902, "low": 0.884, "close": 0.894, "volume": 126508.35, "close_time": 1767329999999, "quote_volume": 112806.22554, "trades": 1506, "taker_buy_base": 45425.24, "taker_buy_quote": 40560.96336 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.894, "high": 0.898, "low": 0.89, "close": 0.896, "volume": 65601.67, "close_time": 1767333599999, "quote_volume": 58608.65895, "trades": 406, "taker_buy_base": 34441.6, "taker_buy_quote": 30770.27768 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.896, "high": 0.9, "low": 0.888, "close": 0.889, "volume": 58333.39, "close_time": 1767337199999, "quote_volume": 52131.6903, "trades": 444, "taker_buy_base": 30682.85, "taker_buy_quote": 27425.8748 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.889, "high": 0.891, "low": 0.882, "close": 0.884, "volume": 39506.42, "close_time": 1767340799999, "quote_volume": 35011.00039, "trades": 440, "taker_buy_base": 14618.08, "taker_buy_quote": 12957.21041 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.884, "high": 0.887, "low": 0.881, "close": 0.885, "volume": 17878.95, "close_time": 1767344399999, "quote_volume": 15808.70924, "trades": 223, "taker_buy_base": 7507.7, "taker_buy_quote": 6642.74992 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.885, "high": 0.903, "low": 0.884, "close": 0.9, "volume": 88931.74, "close_time": 1767347999999, "quote_volume": 79503.17643, "trades": 988, "taker_buy_base": 41331.3, "taker_buy_quote": 36972.76456 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.899, "high": 0.902, "low": 0.896, "close": 0.901, "volume": 67568.98, "close_time": 1767351599999, "quote_volume": 60721.63309, "trades": 519, "taker_buy_base": 34308.74, "taker_buy_quote": 30836.73025 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.9, "high": 0.9, "low": 0.89, "close": 0.894, "volume": 60106.09, "close_time": 1767355199999, "quote_volume": 53848.63234, "trades": 483, "taker_buy_base": 25386.59, "taker_buy_quote": 22765.98287 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.892, "high": 0.926, "low": 0.892, "close": 0.915, "volume": 190679.95, "close_time": 1767358799999, "quote_volume": 173323.24308, "trades": 1667, "taker_buy_base": 91491.01, "taker_buy_quote": 83068.06482 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.914, "high": 0.914, "low": 0.899, "close": 0.9, "volume": 81321.83, "close_time": 1767362399999, "quote_volume": 73659.53329, "trades": 695, "taker_buy_base": 29065.67, "taker_buy_quote": 26304.68398 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.9, "high": 0.907, "low": 0.885, "close": 0.899, "volume": 121804.99, "close_time": 1767365999999, "quote_volume": 109428.44927, "trades": 848, "taker_buy_base": 63283.29, "taker_buy_quote": 56920.83188 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.9, "high": 0.905, "low": 0.889, "close": 0.899, "volume": 83258.35, "close_time": 1767369599999, "quote_volume": 74881.9053, "trades": 518, "taker_buy_base": 30718.77, "taker_buy_quote": 27643.06239 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.899, "high": 0.92, "low": 0.895, "close": 0.915, "volume": 121009.51, "close_time": 1767373199999, "quote_volume": 110087.77375, "trades": 785, "taker_buy_base": 66860.02, "taker_buy_quote": 60903.633 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.917, "high": 0.925, "low": 0.907, "close": 0.911, "volume": 103832.9, "close_time": 1767376799999, "quote_volume": 95256.3008, "trades": 956, "taker_buy_base": 45080.86, "taker_buy_quote": 41447.47227 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.911, "high": 0.915, "low": 0.899, "close": 0.905, "volume": 66316.95, "close_time": 1767380399999, "quote_volume": 60238.71094, "trades": 854, "taker_buy_base": 20444.94, "taker_buy_quote": 18585.014 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.905, "high": 0.912, "low": 0.904, "close": 0.909, "volume": 82519.32, "close_time": 1767383999999, "quote_volume": 74924.00288, "trades": 758, "taker_buy_base": 46137.16, "taker_buy_quote": 41897.58018 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.909, "high": 0.914, "low": 0.906, "close": 0.908, "volume": 56533.43, "close_time": 1767387599999, "quote_volume": 51515.40781, "trades": 570, "taker_buy_base": 27534.05, "taker_buy_quote": 25107.44148 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.907, "high": 0.917, "low": 0.905, "close": 0.914, "volume": 37016.29, "close_time": 1767391199999, "quote_volume": 33755.14545, "trades": 276, "taker_buy_base": 16881.38, "taker_buy_quote": 15406.26865 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.913, "high": 0.921, "low": 0.911, "close": 0.914, "volume": 75807.39, "close_time": 1767394799999, "quote_volume": 69404.30674, "trades": 894, "taker_buy_base": 29654.55, "taker_buy_quote": 27180.55809 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.913, "high": 0.918, "low": 0.911, "close": 0.917, "volume": 70365.18, "close_time": 1767398399999, "quote_volume": 64397.81084, "trades": 801, "taker_buy_base": 40083.5, "taker_buy_quote": 36723.16917 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.916, "high": 0.919, "low": 0.912, "close": 0.912, "volume": 45103.68, "close_time": 1767401999999, "quote_volume": 41302.72402, "trades": 306, "taker_buy_base": 14298.06, "taker_buy_quote": 13099.84722 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.911, "high": 0.915, "low": 0.91, "close": 0.914, "volume": 28253.06, "close_time": 1767405599999, "quote_volume": 25773.08139, "trades": 369, "taker_buy_base": 14135.45, "taker_buy_quote": 12900.13162 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.914, "high": 0.919, "low": 0.91, "close": 0.918, "volume": 54345.54, "close_time": 1767409199999, "quote_volume": 49694.0431, "trades": 533, "taker_buy_base": 24901.08, "taker_buy_quote": 22799.89392 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.918, "high": 0.93, "low": 0.917, "close": 0.928, "volume": 65553.72, "close_time": 1767412799999, "quote_volume": 60442.05608, "trades": 551, "taker_buy_base": 44253.6, "taker_buy_quote": 40810.71332 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.928, "high": 0.934, "low": 0.922, "close": 0.923, "volume": 48103.77, "close_time": 1767416399999, "quote_volume": 44694.05257, "trades": 640, "taker_buy_base": 19172.28, "taker_buy_quote": 17830.98772 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.923, "high": 0.928, "low": 0.92, "close": 0.922, "volume": 38986.71, "close_time": 1767419999999, "quote_volume": 36066.61027, "trades": 313, "taker_buy_base": 9711.08, "taker_buy_quote": 8981.95005 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.923, "high": 0.93, "low": 0.905, "close": 0.907, "volume": 132476.99, "close_time": 1767423599999, "quote_volume": 121193.99082, "trades": 629, "taker_buy_base": 65662.3, "taker_buy_quote": 59964.21229 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.907, "high": 0.908, "low": 0.89, "close": 0.897, "volume": 94498.32, "close_time": 1767427199999, "quote_volume": 84689.22008, "trades": 691, "taker_buy_base": 39563.19, "taker_buy_quote": 35448.31125 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.896, "high": 0.905, "low": 0.894, "close": 0.902, "volume": 67179.65, "close_time": 1767430799999, "quote_volume": 60452.95874, "trades": 624, "taker_buy_base": 47014.48, "taker_buy_quote": 42325.13768 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.902, "high": 0.903, "low": 0.896, "close": 0.898, "volume": 53002.0, "close_time": 1767434399999, "quote_volume": 47682.24263, "trades": 467, "taker_buy_base": 31539.28, "taker_buy_quote": 28393.53508 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.898, "high": 0.898, "low": 0.894, "close": 0.894, "volume": 16688.84, "close_time": 1767437999999, "quote_volume": 14961.93458, "trades": 131, "taker_buy_base": 5296.03, "taker_buy_quote": 4749.60026 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.894, "high": 0.896, "low": 0.89, "close": 0.896, "volume": 35464.75, "close_time": 1767441599999, "quote_volume": 31660.91109, "trades": 255, "taker_buy_base": 22185.94, "taker_buy_quote": 19812.99629 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.894, "high": 0.904, "low": 0.893, "close": 0.902, "volume": 62289.55, "close_time": 1767445199999, "quote_volume": 56051.3785, "trades": 405, "taker_buy_base": 41876.61, "taker_buy_quote": 37680.00844 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.902, "high": 0.905, "low": 0.901, "close": 0.903, "volume": 13619.93, "close_time": 1767448799999, "quote_volume": 12294.65273, "trades": 133, "taker_buy_base": 8988.38, "taker_buy_quote": 8115.18442 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.904, "high": 0.904, "low": 0.899, "close": 0.901, "volume": 42233.11, "close_time": 1767452399999, "quote_volume": 38075.64794, "trades": 198, "taker_buy_base": 24056.12, "taker_buy_quote": 21689.51626 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.901, "high": 0.901, "low": 0.896, "close": 0.896, "volume": 34046.35, "close_time": 1767455999999, "quote_volume": 30572.90762, "trades": 168, "taker_buy_base": 12816.48, "taker_buy_quote": 11513.55168 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.897, "high": 0.916, "low": 0.895, "close": 0.911, "volume": 117273.0, "close_time": 1767459599999, "quote_volume": 106406.86279, "trades": 521, "taker_buy_base": 69872.31, "taker_buy_quote": 63452.62473 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.911, "high": 0.912, "low": 0.905, "close": 0.907, "volume": 68610.55, "close_time": 1767463199999, "quote_volume": 62305.84561, "trades": 345, "taker_buy_base": 39427.4, "taker_buy_quote": 35836.68302 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.906, "high": 0.911, "low": 0.903, "close": 0.911, "volume": 15940.62, "close_time": 1767466799999, "quote_volume": 14482.07168, "trades": 160, "taker_buy_base": 9740.33, "taker_buy_quote": 8855.52483 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.911, "high": 0.913, "low": 0.908, "close": 0.912, "volume": 24915.78, "close_time": 1767470399999, "quote_volume": 22671.85089, "trades": 279, "taker_buy_base": 10247.16, "taker_buy_quote": 9323.24375 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.913, "high": 0.913, "low": 0.904, "close": 0.908, "volume": 34929.08, "close_time": 1767473999999, "quote_volume": 31685.83005, "trades": 322, "taker_buy_base": 9454.13, "taker_buy_quote": 8571.35774 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.908, "high": 0.912, "low": 0.905, "close": 0.909, "volume": 22702.34, "close_time": 1767477599999, "quote_volume": 20622.81152, "trades": 352, "taker_buy_base": 11680.62, "taker_buy_quote": 10610.33535 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.909, "high": 0.912, "low": 0.903, "close": 0.911, "volume": 89317.24, "close_time": 1767481199999, "quote_volume": 80913.47771, "trades": 629, "taker_buy_base": 28357.47, "taker_buy_quote": 25698.99384 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.911, "high": 0.917, "low": 0.911, "close": 0.915, "volume": 23617.32, "close_time": 1767484799999, "quote_volume": 21583.78577, "trades": 177, "taker_buy_base": 14118.83, "taker_buy_quote": 12896.47675 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.916, "high": 0.926, "low": 0.914, "close": 0.922, "volume": 127110.89, "close_time": 1767488399999, "quote_volume": 116924.57104, "trades": 794, "taker_buy_base": 82682.19, "taker_buy_quote": 76080.42355 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.922, "high": 0.923, "low": 0.915, "close": 0.918, "volume": 29145.3, "close_time": 1767491999999, "quote_volume": 26776.1971, "trades": 214, "taker_buy_base": 11206.9, "taker_buy_quote": 10279.92137 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.918, "high": 0.921, "low": 0.916, "close": 0.919, "volume": 42716.15, "close_time": 1767495599999, "quote_volume": 39247.29981, "trades": 232, "taker_buy_base": 22418.16, "taker_buy_quote": 20589.45354 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.92, "high": 0.932, "low": 0.92, "close": 0.928, "volume": 65009.9, "close_time": 1767499199999, "quote_volume": 60317.40686, "trades": 386, "taker_buy_base": 31636.77, "taker_buy_quote": 29357.26466 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.927, "high": 0.931, "low": 0.926, "close": 0.926, "volume": 27544.36, "close_time": 1767502799999, "quote_volume": 25565.39741, "trades": 191, "taker_buy_base": 11416.44, "taker_buy_quote": 10595.10935 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.927, "high": 0.936, "low": 0.927, "close": 0.935, "volume": 35968.47, "close_time": 1767506399999, "quote_volume": 33482.4042, "trades": 246, "taker_buy_base": 17799.94, "taker_buy_quote": 16580.66619 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.935, "high": 0.941, "low": 0.923, "close": 0.926, "volume": 53142.08, "close_time": 1767509999999, "quote_volume": 49624.80283, "trades": 344, "taker_buy_base": 19830.72, "taker_buy_quote": 18529.68339 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.924, "high": 0.931, "low": 0.921, "close": 0.927, "volume": 43161.58, "close_time": 1767513599999, "quote_volume": 39893.03162, "trades": 202, "taker_buy_base": 24354.95, "taker_buy_quote": 22498.53915 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.926, "high": 0.934, "low": 0.919, "close": 0.932, "volume": 73028.1, "close_time": 1767517199999, "quote_volume": 67765.72822, "trades": 445, "taker_buy_base": 40034.85, "taker_buy_quote": 37197.10832 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.93, "high": 0.94, "low": 0.926, "close": 0.936, "volume": 51752.17, "close_time": 1767520799999, "quote_volume": 48261.19126, "trades": 361, "taker_buy_base": 27435.28, "taker_buy_quote": 25587.88476 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.937, "high": 0.94, "low": 0.935, "close": 0.937, "volume": 17511.88, "close_time": 1767524399999, "quote_volume": 16424.14356, "trades": 154, "taker_buy_base": 7584.79, "taker_buy_quote": 7117.1481 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.937, "high": 0.942, "low": 0.933, "close": 0.94, "volume": 25223.11, "close_time": 1767527999999, "quote_volume": 23686.13149, "trades": 336, "taker_buy_base": 10872.55, "taker_buy_quote": 10212.81738 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.94, "high": 0.955, "low": 0.939, "close": 0.947, "volume": 43537.07, "close_time": 1767531599999, "quote_volume": 41229.09688, "trades": 452, "taker_buy_base": 24632.66, "taker_buy_quote": 23336.12579 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.947, "high": 0.95, "low": 0.94, "close": 0.95, "volume": 48651.48, "close_time": 1767535199999, "quote_volume": 45905.67508, "trades": 651, "taker_buy_base": 23650.36, "taker_buy_quote": 22318.5026 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.949, "high": 0.953, "low": 0.942, "close": 0.952, "volume": 72983.05, "close_time": 1767538799999, "quote_volume": 69130.11971, "trades": 504, "taker_buy_base": 22262.76, "taker_buy_quote": 21115.14285 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.952, "high": 0.962, "low": 0.952, "close": 0.96, "volume": 172966.49, "close_time": 1767542399999, "quote_volume": 165822.52362, "trades": 1259, "taker_buy_base": 70070.45, "taker_buy_quote": 67200.46736 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.96, "high": 0.982, "low": 0.96, "close": 0.982, "volume": 117590.67, "close_time": 1767545999999, "quote_volume": 114395.22929, "trades": 791, "taker_buy_base": 70534.62, "taker_buy_quote": 68624.91749 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.981, "high": 0.982, "low": 0.971, "close": 0.975, "volume": 57440.8, "close_time": 1767549599999, "quote_volume": 56141.58184, "trades": 445, "taker_buy_base": 18144.67, "taker_buy_quote": 17734.84911 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.976, "high": 0.977, "low": 0.96, "close": 0.967, "volume": 64528.48, "close_time": 1767553199999, "quote_volume": 62355.46138, "trades": 590, "taker_buy_base": 30817.33, "taker_buy_quote": 29807.85844 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.967, "high": 0.967, "low": 0.948, "close": 0.96, "volume": 126322.86, "close_time": 1767556799999, "quote_volume": 120690.83632, "trades": 1036, "taker_buy_base": 36042.92, "taker_buy_quote": 34441.22591 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.96, "high": 0.966, "low": 0.957, "close": 0.964, "volume": 30715.67, "close_time": 1767560399999, "quote_volume": 29566.14887, "trades": 248, "taker_buy_base": 21783.46, "taker_buy_quote": 20977.87032 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.963, "high": 0.971, "low": 0.96, "close": 0.965, "volume": 31667.79, "close_time": 1767563999999, "quote_volume": 30614.48522, "trades": 249, "taker_buy_base": 17833.98, "taker_buy_quote": 17255.20766 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.966, "high": 0.971, "low": 0.962, "close": 0.964, "volume": 20900.31, "close_time": 1767567599999, "quote_volume": 20184.50983, "trades": 158, "taker_buy_base": 7815.15, "taker_buy_quote": 7549.99954 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.966, "high": 0.974, "low": 0.96, "close": 0.965, "volume": 42403.83, "close_time": 1767571199999, "quote_volume": 41040.16824, "trades": 380, "taker_buy_base": 26660.01, "taker_buy_quote": 25805.61865 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.963, "high": 0.974, "low": 0.958, "close": 0.968, "volume": 64497.25, "close_time": 1767574799999, "quote_volume": 62324.83587, "trades": 517, "taker_buy_base": 37120.79, "taker_buy_quote": 35923.72761 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.968, "high": 0.989, "low": 0.966, "close": 0.985, "volume": 101480.42, "close_time": 1767578399999, "quote_volume": 99779.47363, "trades": 636, "taker_buy_base": 46201.78, "taker_buy_quote": 45477.52134 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.986, "high": 0.987, "low": 0.973, "close": 0.978, "volume": 50022.53, "close_time": 1767581999999, "quote_volume": 49000.4195, "trades": 329, "taker_buy_base": 22054.34, "taker_buy_quote": 21600.36543 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.978, "high": 0.98, "low": 0.969, "close": 0.971, "volume": 39834.98, "close_time": 1767585599999, "quote_volume": 38837.08662, "trades": 243, "taker_buy_base": 17807.2, "taker_buy_quote": 17375.40941 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.972, "high": 0.972, "low": 0.949, "close": 0.955, "volume": 88505.11, "close_time": 1767589199999, "quote_volume": 84940.00105, "trades": 696, "taker_buy_base": 41388.37, "taker_buy_quote": 39758.59085 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.954, "high": 0.96, "low": 0.948, "close": 0.949, "volume": 62305.78, "close_time": 1767592799999, "quote_volume": 59390.8992, "trades": 374, "taker_buy_base": 15814.52, "taker_buy_quote": 15110.69569 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.949, "high": 0.954, "low": 0.943, "close": 0.951, "volume": 83687.22, "close_time": 1767596399999, "quote_volume": 79545.58015, "trades": 532, "taker_buy_base": 54564.18, "taker_buy_quote": 51934.37152 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.95, "high": 0.959, "low": 0.948, "close": 0.957, "volume": 49937.71, "close_time": 1767599999999, "quote_volume": 47691.45997, "trades": 259, "taker_buy_base": 22820.76, "taker_buy_quote": 21764.85419 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.958, "high": 0.959, "low": 0.946, "close": 0.949, "volume": 22328.55, "close_time": 1767603599999, "quote_volume": 21289.53869, "trades": 177, "taker_buy_base": 9890.66, "taker_buy_quote": 9427.41837 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.949, "high": 0.949, "low": 0.937, "close": 0.942, "volume": 64926.94, "close_time": 1767607199999, "quote_volume": 61161.15294, "trades": 500, "taker_buy_base": 28600.73, "taker_buy_quote": 26951.7864 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.943, "high": 0.948, "low": 0.936, "close": 0.942, "volume": 49553.26, "close_time": 1767610799999, "quote_volume": 46708.38299, "trades": 371, "taker_buy_base": 24908.9, "taker_buy_quote": 23493.68615 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.941, "high": 0.946, "low": 0.937, "close": 0.945, "volume": 44450.97, "close_time": 1767614399999, "quote_volume": 41843.88869, "trades": 262, "taker_buy_base": 24722.72, "taker_buy_quote": 23276.65675 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.946, "high": 0.954, "low": 0.94, "close": 0.951, "volume": 30033.42, "close_time": 1767617999999, "quote_volume": 28436.19571, "trades": 266, "taker_buy_base": 17277.71, "taker_buy_quote": 16370.44867 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.952, "high": 0.953, "low": 0.942, "close": 0.946, "volume": 47919.91, "close_time": 1767621599999, "quote_volume": 45398.908, "trades": 334, "taker_buy_base": 24067.08, "taker_buy_quote": 22810.32098 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.945, "high": 0.965, "low": 0.943, "close": 0.962, "volume": 85807.2, "close_time": 1767625199999, "quote_volume": 81838.48217, "trades": 540, "taker_buy_base": 46086.05, "taker_buy_quote": 43978.69587 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.962, "high": 0.974, "low": 0.951, "close": 0.971, "volume": 81384.25, "close_time": 1767628799999, "quote_volume": 78414.809, "trades": 606, "taker_buy_base": 42361.41, "taker_buy_quote": 40807.56226 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.97, "high": 0.974, "low": 0.966, "close": 0.969, "volume": 97611.09, "close_time": 1767632399999, "quote_volume": 94733.96577, "trades": 556, "taker_buy_base": 49935.9, "taker_buy_quote": 48462.87085 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.969, "high": 0.983, "low": 0.956, "close": 0.98, "volume": 113683.21, "close_time": 1767635999999, "quote_volume": 110233.21114, "trades": 800, "taker_buy_base": 61178.23, "taker_buy_quote": 59386.65584 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.981, "high": 0.992, "low": 0.973, "close": 0.992, "volume": 129884.1, "close_time": 1767639599999, "quote_volume": 127344.61906, "trades": 680, "taker_buy_base": 67250.55, "taker_buy_quote": 65978.56921 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.991, "high": 0.993, "low": 0.98, "close": 0.982, "volume": 67934.09, "close_time": 1767643199999, "quote_volume": 67069.81908, "trades": 509, "taker_buy_base": 19930.47, "taker_buy_quote": 19681.01979 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.982, "high": 0.993, "low": 0.976, "close": 0.978, "volume": 58776.51, "close_time": 1767646799999, "quote_volume": 57784.1678, "trades": 605, "taker_buy_base": 27504.32, "taker_buy_quote": 27085.8741 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.979, "high": 0.982, "low": 0.975, "close": 0.976, "volume": 96937.97, "close_time": 1767650399999, "quote_volume": 94789.37289, "trades": 983, "taker_buy_base": 39823.73, "taker_buy_quote": 38964.07717 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.977, "high": 0.992, "low": 0.976, "close": 0.992, "volume": 69057.49, "close_time": 1767653999999, "quote_volume": 67847.54948, "trades": 561, "taker_buy_base": 38277.95, "taker_buy_quote": 37639.68194 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.992, "high": 0.993, "low": 0.985, "close": 0.985, "volume": 21814.87, "close_time": 1767657599999, "quote_volume": 21544.54769, "trades": 187, "taker_buy_base": 5110.74, "taker_buy_quote": 5043.52399 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.985, "high": 0.989, "low": 0.968, "close": 0.981, "volume": 114768.35, "close_time": 1767661199999, "quote_volume": 111956.53672, "trades": 759, "taker_buy_base": 61338.32, "taker_buy_quote": 59877.37125 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.981, "high": 0.992, "low": 0.975, "close": 0.976, "volume": 82322.41, "close_time": 1767664799999, "quote_volume": 81071.19253, "trades": 992, "taker_buy_base": 22706.94, "taker_buy_quote": 22397.59638 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.976, "high": 0.983, "low": 0.975, "close": 0.979, "volume": 41486.56, "close_time": 1767668399999, "quote_volume": 40580.44199, "trades": 484, "taker_buy_base": 19690.39, "taker_buy_quote": 19259.3368 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.978, "high": 0.993, "low": 0.978, "close": 0.99, "volume": 32332.6, "close_time": 1767671999999, "quote_volume": 31946.71141, "trades": 247, "taker_buy_base": 15455.83, "taker_buy_quote": 15248.0912 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.989, "high": 0.998, "low": 0.988, "close": 0.991, "volume": 74153.81, "close_time": 1767675599999, "quote_volume": 73701.73026, "trades": 507, "taker_buy_base": 30867.73, "taker_buy_quote": 30685.58998 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.991, "high": 0.993, "low": 0.988, "close": 0.99, "volume": 22826.08, "close_time": 1767679199999, "quote_volume": 22615.74136, "trades": 162, "taker_buy_base": 17564.82, "taker_buy_quote": 17403.99888 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.99, "high": 0.999, "low": 0.982, "close": 0.992, "volume": 103543.86, "close_time": 1767682799999, "quote_volume": 102756.1279, "trades": 611, "taker_buy_base": 56945.75, "taker_buy_quote": 56563.94281 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.992, "high": 0.992, "low": 0.973, "close": 0.977, "volume": 167593.51, "close_time": 1767686399999, "quote_volume": 164503.04502, "trades": 581, "taker_buy_base": 88708.59, "taker_buy_quote": 86944.81669 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.977, "high": 0.984, "low": 0.972, "close": 0.974, "volume": 15493.24, "close_time": 1767689999999, "quote_volume": 15130.65253, "trades": 234, "taker_buy_base": 7146.16, "taker_buy_quote": 6983.62498 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.973, "high": 0.978, "low": 0.971, "close": 0.975, "volume": 51111.72, "close_time": 1767693599999, "quote_volume": 49800.93502, "trades": 459, "taker_buy_base": 24821.74, "taker_buy_quote": 24207.91024 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.974, "high": 0.982, "low": 0.971, "close": 0.98, "volume": 19601.3, "close_time": 1767697199999, "quote_volume": 19146.55855, "trades": 214, "taker_buy_base": 10736.3, "taker_buy_quote": 10504.81133 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.979, "high": 0.991, "low": 0.978, "close": 0.991, "volume": 52442.73, "close_time": 1767700799999, "quote_volume": 51741.15638, "trades": 348, "taker_buy_base": 18547.03, "taker_buy_quote": 18269.24063 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.991, "high": 1.01, "low": 0.99, "close": 0.997, "volume": 863751.48, "close_time": 1767704399999, "quote_volume": 864620.59053, "trades": 3765, "taker_buy_base": 400908.96, "taker_buy_quote": 401537.2987 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.998, "high": 1.003, "low": 0.995, "close": 1.0, "volume": 106243.37, "close_time": 1767707999999, "quote_volume": 106048.60445, "trades": 765, "taker_buy_base": 67053.08, "taker_buy_quote": 66939.13754 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 1.0, "high": 1.018, "low": 0.999, "close": 1.004, "volume": 165700.51, "close_time": 1767711599999, "quote_volume": 167086.84373, "trades": 1293, "taker_buy_base": 97945.42, "taker_buy_quote": 98824.71265 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 1.006, "high": 1.015, "low": 0.987, "close": 0.994, "volume": 142142.85, "close_time": 1767715199999, "quote_volume": 142949.20169, "trades": 790, "taker_buy_base": 60483.79, "taker_buy_quote": 60902.59723 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.994, "high": 0.995, "low": 0.961, "close": 0.971, "volume": 247375.1, "close_time": 1767718799999, "quote_volume": 242553.16644, "trades": 1955, "taker_buy_base": 116138.65, "taker_buy_quote": 113995.79968 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.97, "high": 0.975, "low": 0.945, "close": 0.948, "volume": 146442.06, "close_time": 1767722399999, "quote_volume": 140751.38095, "trades": 1010, "taker_buy_base": 57987.29, "taker_buy_quote": 55699.99862 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.947, "high": 0.965, "low": 0.945, "close": 0.962, "volume": 55776.37, "close_time": 1767725999999, "quote_volume": 53473.34275, "trades": 441, "taker_buy_base": 26766.93, "taker_buy_quote": 25637.67634 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.962, "high": 0.966, "low": 0.959, "close": 0.96, "volume": 18898.74, "close_time": 1767729599999, "quote_volume": 18190.61994, "trades": 174, "taker_buy_base": 9919.97, "taker_buy_quote": 9550.55607 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.961, "high": 0.978, "low": 0.961, "close": 0.976, "volume": 35096.44, "close_time": 1767733199999, "quote_volume": 34095.55237, "trades": 299, "taker_buy_base": 12726.42, "taker_buy_quote": 12351.41719 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.977, "high": 1.004, "low": 0.974, "close": 1.002, "volume": 96130.57, "close_time": 1767736799999, "quote_volume": 95461.04735, "trades": 1032, "taker_buy_base": 40530.86, "taker_buy_quote": 40202.26014 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 1.001, "high": 1.004, "low": 0.989, "close": 0.991, "volume": 23699.39, "close_time": 1767740399999, "quote_volume": 23591.44688, "trades": 211, "taker_buy_base": 12953.7, "taker_buy_quote": 12897.94516 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.992, "high": 1.0, "low": 0.991, "close": 1.0, "volume": 16366.39, "close_time": 1767743999999, "quote_volume": 16316.27388, "trades": 164, "taker_buy_base": 10004.1, "taker_buy_quote": 9968.8026 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.998, "high": 0.998, "low": 0.973, "close": 0.973, "volume": 21183.58, "close_time": 1767747599999, "quote_volume": 20870.58149, "trades": 230, "taker_buy_base": 6933.7, "taker_buy_quote": 6853.74396 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.974, "high": 0.977, "low": 0.966, "close": 0.966, "volume": 46013.62, "close_time": 1767751199999, "quote_volume": 44630.73822, "trades": 378, "taker_buy_base": 24836.31, "taker_buy_quote": 24090.96332 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.966, "high": 0.974, "low": 0.963, "close": 0.974, "volume": 51821.96, "close_time": 1767754799999, "quote_volume": 50131.42144, "trades": 556, "taker_buy_base": 29379.34, "taker_buy_quote": 28434.87385 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.974, "high": 0.98, "low": 0.971, "close": 0.972, "volume": 8826.6, "close_time": 1767758399999, "quote_volume": 8609.83045, "trades": 111, "taker_buy_base": 6080.04, "taker_buy_quote": 5931.38263 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.972, "high": 0.976, "low": 0.969, "close": 0.97, "volume": 12749.01, "close_time": 1767761999999, "quote_volume": 12398.4055, "trades": 100, "taker_buy_base": 3848.67, "taker_buy_quote": 3746.17773 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.97, "high": 0.978, "low": 0.969, "close": 0.971, "volume": 13714.22, "close_time": 1767765599999, "quote_volume": 13338.88762, "trades": 120, "taker_buy_base": 7944.07, "taker_buy_quote": 7730.97958 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.97, "high": 0.971, "low": 0.963, "close": 0.965, "volume": 66280.81, "close_time": 1767769199999, "quote_volume": 64027.97422, "trades": 333, "taker_buy_base": 33111.75, "taker_buy_quote": 32011.1707 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.967, "high": 0.986, "low": 0.967, "close": 0.986, "volume": 20061.04, "close_time": 1767772799999, "quote_volume": 19669.95672, "trades": 264, "taker_buy_base": 11208.67, "taker_buy_quote": 10969.44777 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.986, "high": 0.996, "low": 0.985, "close": 0.993, "volume": 39260.17, "close_time": 1767776399999, "quote_volume": 38898.12326, "trades": 381, "taker_buy_base": 24275.14, "taker_buy_quote": 24054.20089 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.993, "high": 0.994, "low": 0.967, "close": 0.971, "volume": 47009.92, "close_time": 1767779999999, "quote_volume": 46093.65188, "trades": 322, "taker_buy_base": 26766.54, "taker_buy_quote": 26324.59261 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.97, "high": 0.976, "low": 0.969, "close": 0.972, "volume": 52014.81, "close_time": 1767783599999, "quote_volume": 50572.80258, "trades": 431, "taker_buy_base": 21299.27, "taker_buy_quote": 20705.03239 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.972, "high": 0.978, "low": 0.971, "close": 0.976, "volume": 28700.19, "close_time": 1767787199999, "quote_volume": 27983.90857, "trades": 146, "taker_buy_base": 19199.81, "taker_buy_quote": 18726.37948 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.976, "high": 0.977, "low": 0.966, "close": 0.967, "volume": 77010.15, "close_time": 1767790799999, "quote_volume": 74684.86125, "trades": 253, "taker_buy_base": 25592.39, "taker_buy_quote": 24848.94959 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.967, "high": 0.976, "low": 0.96, "close": 0.961, "volume": 671881.19, "close_time": 1767794399999, "quote_volume": 650836.74297, "trades": 2455, "taker_buy_base": 315830.11, "taker_buy_quote": 306086.59836 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.962, "high": 0.962, "low": 0.942, "close": 0.958, "volume": 159494.17, "close_time": 1767797999999, "quote_volume": 152113.78895, "trades": 853, "taker_buy_base": 96463.02, "taker_buy_quote": 92042.20182 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.959, "high": 0.96, "low": 0.938, "close": 0.943, "volume": 109515.69, "close_time": 1767801599999, "quote_volume": 103463.32318, "trades": 843, "taker_buy_base": 57750.78, "taker_buy_quote": 54518.47678 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.943, "high": 0.951, "low": 0.939, "close": 0.946, "volume": 57869.0, "close_time": 1767805199999, "quote_volume": 54722.88332, "trades": 375, "taker_buy_base": 33686.36, "taker_buy_quote": 31857.6541 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.945, "high": 0.956, "low": 0.943, "close": 0.948, "volume": 29542.88, "close_time": 1767808799999, "quote_volume": 28119.89934, "trades": 190, "taker_buy_base": 18681.01, "taker_buy_quote": 17799.15512 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.948, "high": 0.956, "low": 0.944, "close": 0.948, "volume": 103990.0, "close_time": 1767812399999, "quote_volume": 98759.67128, "trades": 533, "taker_buy_base": 45181.26, "taker_buy_quote": 42940.85468 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.948, "high": 0.951, "low": 0.94, "close": 0.948, "volume": 64600.56, "close_time": 1767815999999, "quote_volume": 61080.83443, "trades": 371, "taker_buy_base": 32984.38, "taker_buy_quote": 31188.89263 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.948, "high": 0.95, "low": 0.938, "close": 0.942, "volume": 45400.95, "close_time": 1767819599999, "quote_volume": 42805.37228, "trades": 758, "taker_buy_base": 31948.6, "taker_buy_quote": 30138.24703 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.942, "high": 0.948, "low": 0.941, "close": 0.944, "volume": 65230.1, "close_time": 1767823199999, "quote_volume": 61649.41124, "trades": 224, "taker_buy_base": 23245.13, "taker_buy_quote": 21980.10218 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.944, "high": 0.954, "low": 0.939, "close": 0.945, "volume": 66393.64, "close_time": 1767826799999, "quote_volume": 62869.39231, "trades": 542, "taker_buy_base": 37797.21, "taker_buy_quote": 35803.03966 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.944, "high": 0.957, "low": 0.94, "close": 0.953, "volume": 47641.21, "close_time": 1767830399999, "quote_volume": 45282.7721, "trades": 322, "taker_buy_base": 23697.07, "taker_buy_quote": 22548.11919 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.954, "high": 0.955, "low": 0.947, "close": 0.955, "volume": 52549.68, "close_time": 1767833999999, "quote_volume": 50042.69512, "trades": 442, "taker_buy_base": 34110.36, "taker_buy_quote": 32486.05431 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.955, "high": 0.958, "low": 0.952, "close": 0.958, "volume": 54886.13, "close_time": 1767837599999, "quote_volume": 52417.89224, "trades": 291, "taker_buy_base": 39050.77, "taker_buy_quote": 37305.73984 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.958, "high": 0.962, "low": 0.948, "close": 0.949, "volume": 464605.68, "close_time": 1767841199999, "quote_volume": 444330.37394, "trades": 3056, "taker_buy_base": 232872.22, "taker_buy_quote": 222929.41284 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.949, "high": 0.957, "low": 0.94, "close": 0.941, "volume": 297004.77, "close_time": 1767844799999, "quote_volume": 282297.79271, "trades": 1005, "taker_buy_base": 84141.5, "taker_buy_quote": 80084.03612 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.94, "high": 0.955, "low": 0.94, "close": 0.951, "volume": 29272.18, "close_time": 1767848399999, "quote_volume": 27773.21333, "trades": 258, "taker_buy_base": 14429.47, "taker_buy_quote": 13680.47695 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.952, "high": 0.964, "low": 0.951, "close": 0.952, "volume": 74833.17, "close_time": 1767851999999, "quote_volume": 71656.30573, "trades": 544, "taker_buy_base": 36584.96, "taker_buy_quote": 35026.33554 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.953, "high": 0.953, "low": 0.929, "close": 0.93, "volume": 96594.41, "close_time": 1767855599999, "quote_volume": 90833.03889, "trades": 744, "taker_buy_base": 38433.64, "taker_buy_quote": 36178.58697 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.93, "high": 0.944, "low": 0.923, "close": 0.942, "volume": 82562.86, "close_time": 1767859199999, "quote_volume": 77186.14174, "trades": 543, "taker_buy_base": 43152.64, "taker_buy_quote": 40405.88825 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.942, "high": 0.947, "low": 0.93, "close": 0.93, "volume": 43251.25, "close_time": 1767862799999, "quote_volume": 40600.29059, "trades": 301, "taker_buy_base": 27940.95, "taker_buy_quote": 26246.28701 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.932, "high": 0.936, "low": 0.923, "close": 0.925, "volume": 51240.82, "close_time": 1767866399999, "quote_volume": 47531.78798, "trades": 315, "taker_buy_base": 26132.5, "taker_buy_quote": 24227.77098 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.925, "high": 0.94, "low": 0.918, "close": 0.938, "volume": 92326.76, "close_time": 1767869999999, "quote_volume": 86182.55485, "trades": 773, "taker_buy_base": 64480.02, "taker_buy_quote": 60241.13301 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.938, "high": 0.94, "low": 0.926, "close": 0.934, "volume": 61412.12, "close_time": 1767873599999, "quote_volume": 57192.09162, "trades": 348, "taker_buy_base": 33469.06, "taker_buy_quote": 31169.7884 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.933, "high": 0.935, "low": 0.92, "close": 0.923, "volume": 45761.48, "close_time": 1767877199999, "quote_volume": 42376.1126, "trades": 389, "taker_buy_base": 15644.06, "taker_buy_quote": 14512.07199 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.922, "high": 0.924, "low": 0.915, "close": 0.917, "volume": 27445.55, "close_time": 1767880799999, "quote_volume": 25244.2009, "trades": 239, "taker_buy_base": 9527.1, "taker_buy_quote": 8762.97334 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.917, "high": 0.924, "low": 0.909, "close": 0.923, "volume": 103526.62, "close_time": 1767884399999, "quote_volume": 94942.75425, "trades": 756, "taker_buy_base": 50553.02, "taker_buy_quote": 46409.02569 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.922, "high": 0.947, "low": 0.916, "close": 0.947, "volume": 78843.99, "close_time": 1767887999999, "quote_volume": 73573.02366, "trades": 604, "taker_buy_base": 51311.96, "taker_buy_quote": 47922.63269 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.946, "high": 0.949, "low": 0.935, "close": 0.947, "volume": 49263.65, "close_time": 1767891599999, "quote_volume": 46436.48133, "trades": 779, "taker_buy_base": 32795.67, "taker_buy_quote": 30913.58045 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.948, "high": 0.955, "low": 0.942, "close": 0.954, "volume": 64666.05, "close_time": 1767895199999, "quote_volume": 61359.86029, "trades": 364, "taker_buy_base": 42033.27, "taker_buy_quote": 39885.33741 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.954, "high": 0.954, "low": 0.944, "close": 0.946, "volume": 11830.29, "close_time": 1767898799999, "quote_volume": 11227.31809, "trades": 109, "taker_buy_base": 6348.16, "taker_buy_quote": 6027.9885 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.947, "high": 0.951, "low": 0.941, "close": 0.941, "volume": 6478.45, "close_time": 1767902399999, "quote_volume": 6125.26426, "trades": 88, "taker_buy_base": 951.35, "taker_buy_quote": 899.96156 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.942, "high": 0.946, "low": 0.935, "close": 0.945, "volume": 22435.33, "close_time": 1767905999999, "quote_volume": 21060.25964, "trades": 200, "taker_buy_base": 7809.61, "taker_buy_quote": 7339.57199 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.946, "high": 0.957, "low": 0.945, "close": 0.956, "volume": 48372.22, "close_time": 1767909599999, "quote_volume": 46072.98449, "trades": 305, "taker_buy_base": 28034.13, "taker_buy_quote": 26716.22518 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.956, "high": 0.962, "low": 0.949, "close": 0.957, "volume": 47621.49, "close_time": 1767913199999, "quote_volume": 45571.137, "trades": 286, "taker_buy_base": 30720.68, "taker_buy_quote": 29394.40641 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.956, "high": 0.956, "low": 0.951, "close": 0.952, "volume": 23260.96, "close_time": 1767916799999, "quote_volume": 22194.60508, "trades": 204, "taker_buy_base": 8584.12, "taker_buy_quote": 8191.41146 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.952, "high": 0.954, "low": 0.949, "close": 0.949, "volume": 9235.79, "close_time": 1767920399999, "quote_volume": 8786.27416, "trades": 84, "taker_buy_base": 3775.31, "taker_buy_quote": 3592.03126 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.95, "high": 0.959, "low": 0.939, "close": 0.943, "volume": 99624.69, "close_time": 1767923999999, "quote_volume": 94416.8815, "trades": 637, "taker_buy_base": 38118.43, "taker_buy_quote": 36185.75474 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.942, "high": 0.953, "low": 0.942, "close": 0.945, "volume": 16460.25, "close_time": 1767927599999, "quote_volume": 15617.79565, "trades": 177, "taker_buy_base": 8496.23, "taker_buy_quote": 8059.07324 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.945, "high": 0.962, "low": 0.945, "close": 0.961, "volume": 72242.71, "close_time": 1767931199999, "quote_volume": 69197.33674, "trades": 323, "taker_buy_base": 25266.04, "taker_buy_quote": 24209.88684 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.961, "high": 0.964, "low": 0.952, "close": 0.953, "volume": 20634.9, "close_time": 1767934799999, "quote_volume": 19766.9275, "trades": 133, "taker_buy_base": 9874.04, "taker_buy_quote": 9467.26164 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.954, "high": 0.959, "low": 0.953, "close": 0.958, "volume": 14387.94, "close_time": 1767938399999, "quote_volume": 13753.57087, "trades": 125, "taker_buy_base": 7667.61, "taker_buy_quote": 7331.24617 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.958, "high": 0.96, "low": 0.955, "close": 0.959, "volume": 12638.77, "close_time": 1767941999999, "quote_volume": 12107.59194, "trades": 84, "taker_buy_base": 4557.89, "taker_buy_quote": 4368.63539 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.959, "high": 0.959, "low": 0.955, "close": 0.957, "volume": 13577.43, "close_time": 1767945599999, "quote_volume": 12988.31855, "trades": 97, "taker_buy_base": 4861.64, "taker_buy_quote": 4653.16248 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.957, "high": 0.957, "low": 0.936, "close": 0.942, "volume": 41610.62, "close_time": 1767949199999, "quote_volume": 39363.64604, "trades": 280, "taker_buy_base": 17782.85, "taker_buy_quote": 16829.03665 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.943, "high": 0.957, "low": 0.943, "close": 0.95, "volume": 22151.87, "close_time": 1767952799999, "quote_volume": 21070.60909, "trades": 221, "taker_buy_base": 12117.12, "taker_buy_quote": 11527.539 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.951, "high": 0.952, "low": 0.947, "close": 0.951, "volume": 13327.36, "close_time": 1767956399999, "quote_volume": 12658.35449, "trades": 104, "taker_buy_base": 7555.71, "taker_buy_quote": 7178.8976 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.95, "high": 0.954, "low": 0.949, "close": 0.949, "volume": 14386.78, "close_time": 1767959999999, "quote_volume": 13686.11063, "trades": 125, "taker_buy_base": 6339.7, "taker_buy_quote": 6035.72162 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.949, "high": 0.95, "low": 0.943, "close": 0.944, "volume": 12590.57, "close_time": 1767963599999, "quote_volume": 11898.2362, "trades": 79, "taker_buy_base": 6749.45, "taker_buy_quote": 6374.98833 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.945, "high": 0.962, "low": 0.945, "close": 0.956, "volume": 71502.54, "close_time": 1767967199999, "quote_volume": 68263.15745, "trades": 614, "taker_buy_base": 44242.87, "taker_buy_quote": 42236.73012 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.956, "high": 0.956, "low": 0.939, "close": 0.944, "volume": 62344.26, "close_time": 1767970799999, "quote_volume": 58953.83115, "trades": 387, "taker_buy_base": 19862.16, "taker_buy_quote": 18775.30703 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.943, "high": 0.972, "low": 0.936, "close": 0.958, "volume": 99252.07, "close_time": 1767974399999, "quote_volume": 94964.26435, "trades": 882, "taker_buy_base": 53651.1, "taker_buy_quote": 51449.56137 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.959, "high": 0.978, "low": 0.959, "close": 0.971, "volume": 53935.95, "close_time": 1767977999999, "quote_volume": 52330.5816, "trades": 477, "taker_buy_base": 29100.83, "taker_buy_quote": 28250.71825 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.971, "high": 0.971, "low": 0.955, "close": 0.967, "volume": 24899.82, "close_time": 1767981599999, "quote_volume": 23963.1558, "trades": 266, "taker_buy_base": 12558.84, "taker_buy_quote": 12084.95659 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.966, "high": 0.966, "low": 0.943, "close": 0.954, "volume": 30156.89, "close_time": 1767985199999, "quote_volume": 28775.77035, "trades": 270, "taker_buy_base": 12894.15, "taker_buy_quote": 12317.76276 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.954, "high": 0.954, "low": 0.939, "close": 0.94, "volume": 18924.9, "close_time": 1767988799999, "quote_volume": 17858.06271, "trades": 162, "taker_buy_base": 5204.07, "taker_buy_quote": 4919.69313 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.939, "high": 0.947, "low": 0.939, "close": 0.942, "volume": 19900.9, "close_time": 1767992399999, "quote_volume": 18757.50521, "trades": 177, "taker_buy_base": 9301.72, "taker_buy_quote": 8768.12702 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.942, "high": 0.95, "low": 0.939, "close": 0.948, "volume": 30095.79, "close_time": 1767995999999, "quote_volume": 28464.28486, "trades": 161, "taker_buy_base": 18958.83, "taker_buy_quote": 17942.08074 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.947, "high": 0.952, "low": 0.945, "close": 0.952, "volume": 11420.11, "close_time": 1767999599999, "quote_volume": 10824.45567, "trades": 78, "taker_buy_base": 5748.9, "taker_buy_quote": 5449.49758 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.952, "high": 0.954, "low": 0.947, "close": 0.948, "volume": 7690.38, "close_time": 1768003199999, "quote_volume": 7312.22027, "trades": 82, "taker_buy_base": 2598.14, "taker_buy_quote": 2468.47647 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.949, "high": 0.953, "low": 0.943, "close": 0.945, "volume": 17631.93, "close_time": 1768006799999, "quote_volume": 16733.83435, "trades": 156, "taker_buy_base": 11268.82, "taker_buy_quote": 10693.34968 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.945, "high": 0.951, "low": 0.944, "close": 0.948, "volume": 9646.39, "close_time": 1768010399999, "quote_volume": 9149.87203, "trades": 87, "taker_buy_base": 5604.14, "taker_buy_quote": 5317.62498 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.948, "high": 0.948, "low": 0.941, "close": 0.942, "volume": 8872.64, "close_time": 1768013999999, "quote_volume": 8373.82738, "trades": 86, "taker_buy_base": 6314.14, "taker_buy_quote": 5959.35432 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.942, "high": 0.951, "low": 0.939, "close": 0.95, "volume": 13568.01, "close_time": 1768017599999, "quote_volume": 12816.65332, "trades": 116, "taker_buy_base": 5776.84, "taker_buy_quote": 5459.16334 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.95, "high": 0.95, "low": 0.942, "close": 0.942, "volume": 14848.71, "close_time": 1768021199999, "quote_volume": 14042.59924, "trades": 192, "taker_buy_base": 5234.83, "taker_buy_quote": 4950.7193 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.943, "high": 0.944, "low": 0.939, "close": 0.939, "volume": 9503.15, "close_time": 1768024799999, "quote_volume": 8941.41152, "trades": 80, "taker_buy_base": 2327.84, "taker_buy_quote": 2191.50469 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.939, "high": 0.943, "low": 0.935, "close": 0.942, "volume": 14315.66, "close_time": 1768028399999, "quote_volume": 13432.81343, "trades": 122, "taker_buy_base": 4634.65, "taker_buy_quote": 4349.13734 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.941, "high": 0.957, "low": 0.941, "close": 0.955, "volume": 45960.3, "close_time": 1768031999999, "quote_volume": 43769.01178, "trades": 311, "taker_buy_base": 29734.61, "taker_buy_quote": 28313.01611 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.956, "high": 0.963, "low": 0.955, "close": 0.961, "volume": 27312.05, "close_time": 1768035599999, "quote_volume": 26188.11244, "trades": 224, "taker_buy_base": 15948.44, "taker_buy_quote": 15285.4888 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.962, "high": 0.965, "low": 0.958, "close": 0.958, "volume": 23305.49, "close_time": 1768039199999, "quote_volume": 22422.92692, "trades": 197, "taker_buy_base": 13652.51, "taker_buy_quote": 13139.63267 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.959, "high": 0.961, "low": 0.954, "close": 0.96, "volume": 30232.39, "close_time": 1768042799999, "quote_volume": 28957.71953, "trades": 180, "taker_buy_base": 14384.98, "taker_buy_quote": 13798.42064 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.961, "high": 0.967, "low": 0.957, "close": 0.967, "volume": 17567.31, "close_time": 1768046399999, "quote_volume": 16876.01531, "trades": 148, "taker_buy_base": 11339.46, "taker_buy_quote": 10893.96961 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.967, "high": 0.978, "low": 0.965, "close": 0.975, "volume": 35260.0, "close_time": 1768049999999, "quote_volume": 34234.64906, "trades": 327, "taker_buy_base": 21596.6, "taker_buy_quote": 20978.24253 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.976, "high": 0.979, "low": 0.97, "close": 0.971, "volume": 26067.75, "close_time": 1768053599999, "quote_volume": 25421.1436, "trades": 210, "taker_buy_base": 14707.04, "taker_buy_quote": 14343.71217 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.972, "high": 0.972, "low": 0.965, "close": 0.968, "volume": 14039.85, "close_time": 1768057199999, "quote_volume": 13576.8156, "trades": 126, "taker_buy_base": 6780.27, "taker_buy_quote": 6556.1467 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.968, "high": 0.971, "low": 0.966, "close": 0.968, "volume": 10976.13, "close_time": 1768060799999, "quote_volume": 10630.23623, "trades": 107, "taker_buy_base": 6109.07, "taker_buy_quote": 5917.58704 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.967, "high": 0.968, "low": 0.962, "close": 0.965, "volume": 12771.6, "close_time": 1768064399999, "quote_volume": 12322.76105, "trades": 108, "taker_buy_base": 4389.9, "taker_buy_quote": 4239.03798 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.965, "high": 0.971, "low": 0.958, "close": 0.96, "volume": 29064.81, "close_time": 1768067999999, "quote_volume": 28100.93093, "trades": 266, "taker_buy_base": 8716.9, "taker_buy_quote": 8430.83707 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.961, "high": 0.966, "low": 0.955, "close": 0.965, "volume": 14957.46, "close_time": 1768071599999, "quote_volume": 14354.76197, "trades": 190, "taker_buy_base": 7934.71, "taker_buy_quote": 7630.27912 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.966, "high": 0.976, "low": 0.965, "close": 0.976, "volume": 30249.7, "close_time": 1768075199999, "quote_volume": 29430.15475, "trades": 384, "taker_buy_base": 16612.86, "taker_buy_quote": 16167.82806 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.977, "high": 0.979, "low": 0.971, "close": 0.972, "volume": 32289.16, "close_time": 1768078799999, "quote_volume": 31420.82026, "trades": 285, "taker_buy_base": 14036.73, "taker_buy_quote": 13658.27204 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.971, "high": 0.972, "low": 0.963, "close": 0.964, "volume": 9717.47, "close_time": 1768082399999, "quote_volume": 9410.99504, "trades": 97, "taker_buy_base": 5003.61, "taker_buy_quote": 4845.01342 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.963, "high": 0.964, "low": 0.948, "close": 0.95, "volume": 18311.47, "close_time": 1768085999999, "quote_volume": 17496.06749, "trades": 138, "taker_buy_base": 5494.05, "taker_buy_quote": 5267.8641 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.95, "high": 0.958, "low": 0.95, "close": 0.956, "volume": 12875.83, "close_time": 1768089599999, "quote_volume": 12294.16209, "trades": 77, "taker_buy_base": 11081.81, "taker_buy_quote": 10582.3265 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.957, "high": 0.96, "low": 0.954, "close": 0.958, "volume": 24087.1, "close_time": 1768093199999, "quote_volume": 23042.88575, "trades": 126, "taker_buy_base": 11716.19, "taker_buy_quote": 11209.56449 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.957, "high": 0.96, "low": 0.955, "close": 0.958, "volume": 8319.35, "close_time": 1768096799999, "quote_volume": 7962.1735, "trades": 46, "taker_buy_base": 4690.3, "taker_buy_quote": 4489.39455 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.959, "high": 0.96, "low": 0.954, "close": 0.954, "volume": 16308.72, "close_time": 1768100399999, "quote_volume": 15622.22568, "trades": 61, "taker_buy_base": 4994.52, "taker_buy_quote": 4786.48389 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.954, "high": 0.957, "low": 0.953, "close": 0.956, "volume": 10965.93, "close_time": 1768103999999, "quote_volume": 10468.73712, "trades": 60, "taker_buy_base": 3351.94, "taker_buy_quote": 3201.61012 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.955, "high": 0.96, "low": 0.953, "close": 0.959, "volume": 13095.65, "close_time": 1768107599999, "quote_volume": 12514.82166, "trades": 125, "taker_buy_base": 7855.94, "taker_buy_quote": 7512.24698 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.959, "high": 0.96, "low": 0.953, "close": 0.956, "volume": 10243.4, "close_time": 1768111199999, "quote_volume": 9793.97267, "trades": 117, "taker_buy_base": 2740.09, "taker_buy_quote": 2618.21013 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.956, "high": 0.957, "low": 0.949, "close": 0.957, "volume": 18710.68, "close_time": 1768114799999, "quote_volume": 17837.87332, "trades": 114, "taker_buy_base": 10117.2, "taker_buy_quote": 9655.28479 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.956, "high": 0.959, "low": 0.954, "close": 0.959, "volume": 13944.31, "close_time": 1768118399999, "quote_volume": 13331.64448, "trades": 79, "taker_buy_base": 7534.02, "taker_buy_quote": 7204.34475 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.959, "high": 0.961, "low": 0.957, "close": 0.959, "volume": 28465.47, "close_time": 1768121999999, "quote_volume": 27305.72474, "trades": 159, "taker_buy_base": 20615.46, "taker_buy_quote": 19784.47396 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.96, "high": 0.96, "low": 0.956, "close": 0.959, "volume": 8489.9, "close_time": 1768125599999, "quote_volume": 8136.60268, "trades": 50, "taker_buy_base": 2035.08, "taker_buy_quote": 1951.18989 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.959, "high": 0.966, "low": 0.957, "close": 0.964, "volume": 21940.81, "close_time": 1768129199999, "quote_volume": 21124.04763, "trades": 108, "taker_buy_base": 15552.72, "taker_buy_quote": 14972.21239 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.963, "high": 0.963, "low": 0.958, "close": 0.958, "volume": 30641.49, "close_time": 1768132799999, "quote_volume": 29445.15919, "trades": 80, "taker_buy_base": 7061.68, "taker_buy_quote": 6778.71845 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.959, "high": 0.966, "low": 0.959, "close": 0.962, "volume": 18705.45, "close_time": 1768136399999, "quote_volume": 17979.68841, "trades": 174, "taker_buy_base": 9406.4, "taker_buy_quote": 9048.00018 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.962, "high": 0.969, "low": 0.96, "close": 0.964, "volume": 193099.0, "close_time": 1768139999999, "quote_volume": 186386.97092, "trades": 1103, "taker_buy_base": 131769.02, "taker_buy_quote": 127190.13814 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.964, "high": 0.971, "low": 0.962, "close": 0.968, "volume": 35740.65, "close_time": 1768143599999, "quote_volume": 34481.7206, "trades": 149, "taker_buy_base": 16648.08, "taker_buy_quote": 16072.01545 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.969, "high": 0.97, "low": 0.955, "close": 0.955, "volume": 34867.3, "close_time": 1768147199999, "quote_volume": 33522.0689, "trades": 242, "taker_buy_base": 9688.08, "taker_buy_quote": 9321.05553 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.958, "high": 0.975, "low": 0.958, "close": 0.965, "volume": 37707.0, "close_time": 1768150799999, "quote_volume": 36519.13381, "trades": 267, "taker_buy_base": 24122.97, "taker_buy_quote": 23386.04363 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.966, "high": 0.973, "low": 0.962, "close": 0.973, "volume": 62634.08, "close_time": 1768154399999, "quote_volume": 60533.28039, "trades": 269, "taker_buy_base": 17218.82, "taker_buy_quote": 16673.91407 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.974, "high": 0.974, "low": 0.965, "close": 0.97, "volume": 21890.38, "close_time": 1768157999999, "quote_volume": 21209.3548, "trades": 105, "taker_buy_base": 9207.47, "taker_buy_quote": 8929.38552 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.969, "high": 0.973, "low": 0.964, "close": 0.966, "volume": 35268.05, "close_time": 1768161599999, "quote_volume": 34175.69124, "trades": 149, "taker_buy_base": 21808.17, "taker_buy_quote": 21157.46193 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.965, "high": 0.965, "low": 0.952, "close": 0.954, "volume": 27640.9, "close_time": 1768165199999, "quote_volume": 26426.17287, "trades": 168, "taker_buy_base": 9725.59, "taker_buy_quote": 9300.93498 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.953, "high": 0.969, "low": 0.949, "close": 0.968, "volume": 110913.76, "close_time": 1768168799999, "quote_volume": 106469.14369, "trades": 2406, "taker_buy_base": 83619.01, "taker_buy_quote": 80313.57432 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.967, "high": 0.967, "low": 0.951, "close": 0.952, "volume": 72004.52, "close_time": 1768172399999, "quote_volume": 68899.57617, "trades": 1293, "taker_buy_base": 44682.59, "taker_buy_quote": 42763.21611 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.951, "high": 0.962, "low": 0.945, "close": 0.956, "volume": 44528.6, "close_time": 1768175999999, "quote_volume": 42378.96267, "trades": 216, "taker_buy_base": 20296.31, "taker_buy_quote": 19332.67382 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.957, "high": 0.962, "low": 0.941, "close": 0.955, "volume": 37460.38, "close_time": 1768179599999, "quote_volume": 35603.02547, "trades": 343, "taker_buy_base": 22619.25, "taker_buy_quote": 21524.60976 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.959, "high": 0.971, "low": 0.954, "close": 0.97, "volume": 54854.55, "close_time": 1768183199999, "quote_volume": 52847.95454, "trades": 504, "taker_buy_base": 38657.12, "taker_buy_quote": 37223.71056 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.971, "high": 0.983, "low": 0.969, "close": 0.982, "volume": 83805.86, "close_time": 1768186799999, "quote_volume": 81900.52322, "trades": 653, "taker_buy_base": 61080.25, "taker_buy_quote": 59705.30882 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.984, "high": 0.989, "low": 0.97, "close": 0.97, "volume": 55521.29, "close_time": 1768190399999, "quote_volume": 54367.12424, "trades": 270, "taker_buy_base": 22115.63, "taker_buy_quote": 21677.56246 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.97, "high": 0.982, "low": 0.969, "close": 0.98, "volume": 42209.56, "close_time": 1768193999999, "quote_volume": 41270.99187, "trades": 320, "taker_buy_base": 27762.89, "taker_buy_quote": 27152.06364 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.98, "high": 0.984, "low": 0.975, "close": 0.977, "volume": 63694.25, "close_time": 1768197599999, "quote_volume": 62370.7908, "trades": 224, "taker_buy_base": 30384.53, "taker_buy_quote": 29779.34558 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.976, "high": 0.979, "low": 0.969, "close": 0.97, "volume": 46168.47, "close_time": 1768201199999, "quote_volume": 44906.23084, "trades": 173, "taker_buy_base": 19361.75, "taker_buy_quote": 18838.46139 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.97, "high": 0.978, "low": 0.952, "close": 0.952, "volume": 56518.51, "close_time": 1768204799999, "quote_volume": 54288.1021, "trades": 234, "taker_buy_base": 19282.52, "taker_buy_quote": 18542.45873 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.952, "high": 0.957, "low": 0.931, "close": 0.939, "volume": 87415.01, "close_time": 1768208399999, "quote_volume": 82610.53342, "trades": 518, "taker_buy_base": 36386.34, "taker_buy_quote": 34377.53747 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.938, "high": 0.94, "low": 0.924, "close": 0.924, "volume": 69664.21, "close_time": 1768211999999, "quote_volume": 64938.71076, "trades": 435, "taker_buy_base": 30963.76, "taker_buy_quote": 28865.98575 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.925, "high": 0.929, "low": 0.92, "close": 0.923, "volume": 57827.89, "close_time": 1768215599999, "quote_volume": 53464.31111, "trades": 372, "taker_buy_base": 32426.2, "taker_buy_quote": 29996.22573 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.922, "high": 0.931, "low": 0.922, "close": 0.928, "volume": 28976.6, "close_time": 1768219199999, "quote_volume": 26845.59588, "trades": 147, "taker_buy_base": 9611.06, "taker_buy_quote": 8909.11685 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.928, "high": 0.929, "low": 0.918, "close": 0.918, "volume": 31540.13, "close_time": 1768222799999, "quote_volume": 29132.67867, "trades": 242, "taker_buy_base": 15665.04, "taker_buy_quote": 14467.157 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.919, "high": 0.921, "low": 0.905, "close": 0.91, "volume": 140383.25, "close_time": 1768226399999, "quote_volume": 128194.32891, "trades": 538, "taker_buy_base": 43465.93, "taker_buy_quote": 39731.51245 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.909, "high": 0.925, "low": 0.904, "close": 0.92, "volume": 84459.72, "close_time": 1768229999999, "quote_volume": 77193.82763, "trades": 455, "taker_buy_base": 42903.6, "taker_buy_quote": 39199.92504 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.92, "high": 0.932, "low": 0.916, "close": 0.93, "volume": 57357.76, "close_time": 1768233599999, "quote_volume": 53079.79741, "trades": 323, "taker_buy_base": 35497.66, "taker_buy_quote": 32850.45789 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.93, "high": 0.944, "low": 0.926, "close": 0.936, "volume": 46787.92, "close_time": 1768237199999, "quote_volume": 43655.76787, "trades": 290, "taker_buy_base": 21045.8, "taker_buy_quote": 19639.41342 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.936, "high": 0.936, "low": 0.917, "close": 0.922, "volume": 56340.82, "close_time": 1768240799999, "quote_volume": 52185.2593, "trades": 332, "taker_buy_base": 29019.49, "taker_buy_quote": 26839.01809 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.922, "high": 0.928, "low": 0.917, "close": 0.92, "volume": 35829.81, "close_time": 1768244399999, "quote_volume": 32990.19069, "trades": 159, "taker_buy_base": 16176.5, "taker_buy_quote": 14886.87306 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.919, "high": 0.925, "low": 0.916, "close": 0.923, "volume": 45525.7, "close_time": 1768247999999, "quote_volume": 41897.01771, "trades": 137, "taker_buy_base": 14652.92, "taker_buy_quote": 13493.20912 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.924, "high": 0.929, "low": 0.913, "close": 0.914, "volume": 42470.59, "close_time": 1768251599999, "quote_volume": 39024.82652, "trades": 199, "taker_buy_base": 15555.57, "taker_buy_quote": 14292.88496 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.914, "high": 0.916, "low": 0.901, "close": 0.904, "volume": 38571.17, "close_time": 1768255199999, "quote_volume": 35054.64009, "trades": 246, "taker_buy_base": 12919.32, "taker_buy_quote": 11753.91937 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.905, "high": 0.912, "low": 0.905, "close": 0.906, "volume": 28170.81, "close_time": 1768258799999, "quote_volume": 25603.02097, "trades": 180, "taker_buy_base": 15421.54, "taker_buy_quote": 14018.20063 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.906, "high": 0.91, "low": 0.901, "close": 0.906, "volume": 34925.77, "close_time": 1768262399999, "quote_volume": 31619.7209, "trades": 187, "taker_buy_base": 14041.31, "taker_buy_quote": 12709.66936 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.906, "high": 0.91, "low": 0.904, "close": 0.91, "volume": 36264.02, "close_time": 1768265999999, "quote_volume": 32889.20503, "trades": 162, "taker_buy_base": 18599.96, "taker_buy_quote": 16880.15997 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.91, "high": 0.913, "low": 0.905, "close": 0.909, "volume": 11723.87, "close_time": 1768269599999, "quote_volume": 10659.29525, "trades": 71, "taker_buy_base": 4488.41, "taker_buy_quote": 4081.88537 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.909, "high": 0.917, "low": 0.909, "close": 0.912, "volume": 42803.87, "close_time": 1768273199999, "quote_volume": 39163.81208, "trades": 151, "taker_buy_base": 21571.22, "taker_buy_quote": 19729.82768 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.911, "high": 0.917, "low": 0.909, "close": 0.917, "volume": 20559.51, "close_time": 1768276799999, "quote_volume": 18766.67369, "trades": 185, "taker_buy_base": 14639.14, "taker_buy_quote": 13360.92145 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.917, "high": 0.928, "low": 0.917, "close": 0.928, "volume": 17276.42, "close_time": 1768280399999, "quote_volume": 15939.2784, "trades": 154, "taker_buy_base": 10248.46, "taker_buy_quote": 9457.33682 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.929, "high": 0.939, "low": 0.928, "close": 0.933, "volume": 42425.38, "close_time": 1768283999999, "quote_volume": 39645.24992, "trades": 238, "taker_buy_base": 20460.5, "taker_buy_quote": 19125.28595 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.934, "high": 0.943, "low": 0.932, "close": 0.942, "volume": 51435.29, "close_time": 1768287599999, "quote_volume": 48197.74044, "trades": 362, "taker_buy_base": 30207.29, "taker_buy_quote": 28329.59393 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.943, "high": 0.944, "low": 0.936, "close": 0.937, "volume": 20080.02, "close_time": 1768291199999, "quote_volume": 18867.10099, "trades": 118, "taker_buy_base": 9205.99, "taker_buy_quote": 8656.1724 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.938, "high": 0.947, "low": 0.937, "close": 0.946, "volume": 28492.0, "close_time": 1768294799999, "quote_volume": 26873.708, "trades": 201, "taker_buy_base": 21624.71, "taker_buy_quote": 20406.56525 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.945, "high": 0.958, "low": 0.945, "close": 0.957, "volume": 59178.99, "close_time": 1768298399999, "quote_volume": 56317.75224, "trades": 416, "taker_buy_base": 26864.35, "taker_buy_quote": 25548.45381 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.957, "high": 0.965, "low": 0.948, "close": 0.961, "volume": 273006.41, "close_time": 1768301999999, "quote_volume": 261303.08461, "trades": 1682, "taker_buy_base": 112331.91, "taker_buy_quote": 107784.99324 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.961, "high": 0.972, "low": 0.958, "close": 0.969, "volume": 59551.63, "close_time": 1768305599999, "quote_volume": 57469.83661, "trades": 394, "taker_buy_base": 30741.72, "taker_buy_quote": 29673.50874 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.969, "high": 1.069, "low": 0.965, "close": 1.04, "volume": 2410590.05, "close_time": 1768309199999, "quote_volume": 2458182.19521, "trades": 15475, "taker_buy_base": 1308515.31, "taker_buy_quote": 1332439.97077 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 1.042, "high": 1.133, "low": 1.038, "close": 1.077, "volume": 4971698.92, "close_time": 1768312799999, "quote_volume": 5411912.59744, "trades": 28064, "taker_buy_base": 2631980.26, "taker_buy_quote": 2864400.33092 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 1.077, "high": 1.093, "low": 1.033, "close": 1.044, "volume": 1331289.41, "close_time": 1768316399999, "quote_volume": 1399959.06765, "trades": 7555, "taker_buy_base": 698730.25, "taker_buy_quote": 734724.34769 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 1.043, "high": 1.05, "low": 1.025, "close": 1.039, "volume": 657920.16, "close_time": 1768319999999, "quote_volume": 683019.513, "trades": 3518, "taker_buy_base": 370580.49, "taker_buy_quote": 384905.80386 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.039, "high": 1.055, "low": 1.028, "close": 1.043, "volume": 508217.33, "close_time": 1768323599999, "quote_volume": 529052.38827, "trades": 2864, "taker_buy_base": 241814.76, "taker_buy_quote": 251843.66729 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 1.043, "high": 1.056, "low": 1.037, "close": 1.047, "volume": 285533.53, "close_time": 1768327199999, "quote_volume": 298187.70196, "trades": 1400, "taker_buy_base": 170817.44, "taker_buy_quote": 178513.18773 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 1.047, "high": 1.047, "low": 1.028, "close": 1.034, "volume": 160701.16, "close_time": 1768330799999, "quote_volume": 166653.36532, "trades": 1089, "taker_buy_base": 59393.53, "taker_buy_quote": 61636.98533 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 1.033, "high": 1.038, "low": 1.03, "close": 1.033, "volume": 117466.22, "close_time": 1768334399999, "quote_volume": 121316.33584, "trades": 775, "taker_buy_base": 41750.89, "taker_buy_quote": 43162.49686 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.034, "high": 1.036, "low": 1.025, "close": 1.031, "volume": 115971.76, "close_time": 1768337999999, "quote_volume": 119278.29913, "trades": 694, "taker_buy_base": 46622.05, "taker_buy_quote": 48004.69653 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 1.031, "high": 1.035, "low": 1.029, "close": 1.03, "volume": 86427.75, "close_time": 1768341599999, "quote_volume": 89176.45442, "trades": 637, "taker_buy_base": 40308.56, "taker_buy_quote": 41597.43901 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 1.03, "high": 1.054, "low": 1.03, "close": 1.051, "volume": 218303.04, "close_time": 1768345199999, "quote_volume": 228455.31827, "trades": 1462, "taker_buy_base": 102678.38, "taker_buy_quote": 107515.54541 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 1.051, "high": 1.058, "low": 1.043, "close": 1.055, "volume": 226902.06, "close_time": 1768348799999, "quote_volume": 238541.39973, "trades": 1398, "taker_buy_base": 147739.07, "taker_buy_quote": 155337.77226 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.055, "high": 1.25, "low": 1.052, "close": 1.191, "volume": 4288105.7, "close_time": 1768352399999, "quote_volume": 5012060.28923, "trades": 28407, "taker_buy_base": 2146846.69, "taker_buy_quote": 2501168.88378 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 1.192, "high": 1.22, "low": 1.148, "close": 1.15, "volume": 1087133.19, "close_time": 1768355999999, "quote_volume": 1282108.36189, "trades": 5970, "taker_buy_base": 524523.59, "taker_buy_quote": 618190.30427 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 1.15, "high": 1.178, "low": 1.142, "close": 1.145, "volume": 809632.37, "close_time": 1768359599999, "quote_volume": 936546.1209, "trades": 5700, "taker_buy_base": 330530.09, "taker_buy_quote": 382271.24792 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 1.146, "high": 1.171, "low": 1.143, "close": 1.169, "volume": 364879.04, "close_time": 1768363199999, "quote_volume": 421825.56932, "trades": 1872, "taker_buy_base": 196327.87, "taker_buy_quote": 227009.1276 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.168, "high": 1.195, "low": 1.161, "close": 1.171, "volume": 650259.68, "close_time": 1768366799999, "quote_volume": 765862.27118, "trades": 3196, "taker_buy_base": 339806.23, "taker_buy_quote": 400158.62459 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 1.172, "high": 1.323, "low": 1.167, "close": 1.301, "volume": 2041671.83, "close_time": 1768370399999, "quote_volume": 2567206.42843, "trades": 12780, "taker_buy_base": 986851.13, "taker_buy_quote": 1238920.88589 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 1.301, "high": 1.37, "low": 1.28, "close": 1.3, "volume": 2251612.24, "close_time": 1768373999999, "quote_volume": 2964017.16701, "trades": 13142, "taker_buy_base": 1096385.32, "taker_buy_quote": 1443128.38661 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 1.299, "high": 1.34, "low": 1.253, "close": 1.271, "volume": 1274544.18, "close_time": 1768377599999, "quote_volume": 1644724.99438, "trades": 7231, "taker_buy_base": 631758.74, "taker_buy_quote": 816351.52545 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.272, "high": 1.28, "low": 1.243, "close": 1.271, "volume": 1030733.64, "close_time": 1768381199999, "quote_volume": 1298413.43904, "trades": 6335, "taker_buy_base": 504182.38, "taker_buy_quote": 635281.37102 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 1.27, "high": 1.37, "low": 1.25, "close": 1.29, "volume": 2591634.42, "close_time": 1768384799999, "quote_volume": 3321956.8151, "trades": 14078, "taker_buy_base": 1263370.93, "taker_buy_quote": 1619701.90897 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 1.291, "high": 1.316, "low": 1.267, "close": 1.283, "volume": 964300.77, "close_time": 1768388399999, "quote_volume": 1240130.88686, "trades": 5188, "taker_buy_base": 474283.65, "taker_buy_quote": 610016.95166 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 1.283, "high": 1.387, "low": 1.282, "close": 1.354, "volume": 1992877.52, "close_time": 1768391999999, "quote_volume": 2661737.31305, "trades": 11457, "taker_buy_base": 996692.06, "taker_buy_quote": 1330881.80981 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.353, "high": 1.356, "low": 1.282, "close": 1.308, "volume": 1606269.18, "close_time": 1768395599999, "quote_volume": 2101992.54553, "trades": 8219, "taker_buy_base": 759539.29, "taker_buy_quote": 993914.16788 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 1.308, "high": 1.329, "low": 1.255, "close": 1.263, "volume": 1084224.97, "close_time": 1768399199999, "quote_volume": 1404233.53169, "trades": 5803, "taker_buy_base": 543509.02, "taker_buy_quote": 704250.72342 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 1.261, "high": 1.286, "low": 1.236, "close": 1.278, "volume": 928518.8, "close_time": 1768402799999, "quote_volume": 1168978.05361, "trades": 5477, "taker_buy_base": 439218.09, "taker_buy_quote": 553181.20958 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 1.278, "high": 1.313, "low": 1.266, "close": 1.302, "volume": 702157.66, "close_time": 1768406399999, "quote_volume": 906901.26584, "trades": 4311, "taker_buy_base": 354784.06, "taker_buy_quote": 458093.84401 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.303, "high": 1.311, "low": 1.261, "close": 1.266, "volume": 810355.16, "close_time": 1768409999999, "quote_volume": 1039780.92818, "trades": 4609, "taker_buy_base": 406604.07, "taker_buy_quote": 521757.81078 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 1.264, "high": 1.273, "low": 1.237, "close": 1.246, "volume": 315533.86, "close_time": 1768413599999, "quote_volume": 396779.80876, "trades": 2239, "taker_buy_base": 163035.09, "taker_buy_quote": 205267.4598 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 1.245, "high": 1.245, "low": 1.202, "close": 1.21, "volume": 424583.31, "close_time": 1768417199999, "quote_volume": 518855.76284, "trades": 2223, "taker_buy_base": 159541.97, "taker_buy_quote": 195026.09726 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 1.211, "high": 1.225, "low": 1.203, "close": 1.217, "volume": 273870.04, "close_time": 1768420799999, "quote_volume": 332602.65748, "trades": 1312, "taker_buy_base": 168516.67, "taker_buy_quote": 204658.60219 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.219, "high": 1.238, "low": 1.209, "close": 1.235, "volume": 259299.48, "close_time": 1768424399999, "quote_volume": 316724.5826, "trades": 1400, "taker_buy_base": 141126.91, "taker_buy_quote": 172394.64822 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 1.233, "high": 1.245, "low": 1.224, "close": 1.237, "volume": 499065.52, "close_time": 1768427999999, "quote_volume": 615773.41935, "trades": 2648, "taker_buy_base": 255954.84, "taker_buy_quote": 315844.14488 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 1.235, "high": 1.24, "low": 1.213, "close": 1.217, "volume": 212453.92, "close_time": 1768431599999, "quote_volume": 261272.09864, "trades": 1199, "taker_buy_base": 117181.85, "taker_buy_quote": 144215.79303 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 1.215, "high": 1.23, "low": 1.214, "close": 1.224, "volume": 137386.04, "close_time": 1768435199999, "quote_volume": 167872.24769, "trades": 919, "taker_buy_base": 64102.24, "taker_buy_quote": 78361.9511 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.225, "high": 1.233, "low": 1.148, "close": 1.155, "volume": 589656.56, "close_time": 1768438799999, "quote_volume": 695194.43777, "trades": 3536, "taker_buy_base": 268901.47, "taker_buy_quote": 317307.36905 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 1.155, "high": 1.161, "low": 1.13, "close": 1.133, "volume": 346114.72, "close_time": 1768442399999, "quote_volume": 396125.19695, "trades": 1795, "taker_buy_base": 153077.97, "taker_buy_quote": 175066.83109 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 1.134, "high": 1.137, "low": 1.119, "close": 1.126, "volume": 227739.66, "close_time": 1768445999999, "quote_volume": 256876.76169, "trades": 1329, "taker_buy_base": 115420.57, "taker_buy_quote": 130216.57185 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 1.126, "high": 1.131, "low": 1.1, "close": 1.104, "volume": 265858.96, "close_time": 1768449599999, "quote_volume": 295132.31645, "trades": 1664, "taker_buy_base": 122767.16, "taker_buy_quote": 136392.85227 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.105, "high": 1.13, "low": 1.103, "close": 1.114, "volume": 253705.74, "close_time": 1768453199999, "quote_volume": 283091.30876, "trades": 1574, "taker_buy_base": 141781.87, "taker_buy_quote": 158195.25734 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 1.114, "high": 1.178, "low": 1.111, "close": 1.128, "volume": 375944.17, "close_time": 1768456799999, "quote_volume": 421966.54476, "trades": 2316, "taker_buy_base": 204716.77, "taker_buy_quote": 230273.36418 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 1.126, "high": 1.132, "low": 1.111, "close": 1.121, "volume": 205359.07, "close_time": 1768460399999, "quote_volume": 230462.36499, "trades": 1385, "taker_buy_base": 114871.46, "taker_buy_quote": 128960.49713 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 1.121, "high": 1.144, "low": 1.121, "close": 1.129, "volume": 194723.61, "close_time": 1768463999999, "quote_volume": 220575.11327, "trades": 1256, "taker_buy_base": 107040.31, "taker_buy_quote": 121311.00235 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.129, "high": 1.131, "low": 1.113, "close": 1.118, "volume": 280648.45, "close_time": 1768467599999, "quote_volume": 314524.76789, "trades": 1963, "taker_buy_base": 148492.42, "taker_buy_quote": 166470.54643 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 1.118, "high": 1.131, "low": 1.113, "close": 1.13, "volume": 189842.89, "close_time": 1768471199999, "quote_volume": 212953.57979, "trades": 1115, "taker_buy_base": 89356.29, "taker_buy_quote": 100292.40219 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 1.13, "high": 1.133, "low": 1.124, "close": 1.131, "volume": 256036.27, "close_time": 1768474799999, "quote_volume": 288965.31897, "trades": 1561, "taker_buy_base": 130754.16, "taker_buy_quote": 147637.59572 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 1.132, "high": 1.135, "low": 1.11, "close": 1.116, "volume": 185349.29, "close_time": 1768478399999, "quote_volume": 207673.80037, "trades": 1358, "taker_buy_base": 68744.79, "taker_buy_quote": 77023.71686 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.115, "high": 1.121, "low": 1.109, "close": 1.113, "volume": 172070.62, "close_time": 1768481999999, "quote_volume": 191660.39859, "trades": 1285, "taker_buy_base": 79735.53, "taker_buy_quote": 88834.98563 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 1.114, "high": 1.12, "low": 1.11, "close": 1.112, "volume": 187950.48, "close_time": 1768485599999, "quote_volume": 209229.50551, "trades": 1257, "taker_buy_base": 90700.03, "taker_buy_quote": 100964.59053 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 1.111, "high": 1.115, "low": 1.095, "close": 1.098, "volume": 243868.02, "close_time": 1768489199999, "quote_volume": 269290.97933, "trades": 1596, "taker_buy_base": 82484.26, "taker_buy_quote": 91138.75243 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 1.098, "high": 1.101, "low": 1.078, "close": 1.095, "volume": 356647.47, "close_time": 1768492799999, "quote_volume": 388890.76502, "trades": 2734, "taker_buy_base": 143670.72, "taker_buy_quote": 156855.54069 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.095, "high": 1.1, "low": 1.079, "close": 1.089, "volume": 332903.1, "close_time": 1768496399999, "quote_volume": 363406.35876, "trades": 2594, "taker_buy_base": 165548.96, "taker_buy_quote": 180825.58433 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 1.089, "high": 1.093, "low": 1.077, "close": 1.08, "volume": 233893.12, "close_time": 1768499999999, "quote_volume": 253868.39447, "trades": 1542, "taker_buy_base": 96370.24, "taker_buy_quote": 104612.89025 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 1.081, "high": 1.084, "low": 1.071, "close": 1.076, "volume": 147514.64, "close_time": 1768503599999, "quote_volume": 158669.04302, "trades": 869, "taker_buy_base": 67653.61, "taker_buy_quote": 72790.94627 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 1.075, "high": 1.079, "low": 1.066, "close": 1.077, "volume": 132750.95, "close_time": 1768507199999, "quote_volume": 142442.43455, "trades": 722, "taker_buy_base": 51871.52, "taker_buy_quote": 55660.96122 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.077, "high": 1.083, "low": 1.056, "close": 1.057, "volume": 214638.71, "close_time": 1768510799999, "quote_volume": 228599.74483, "trades": 1504, "taker_buy_base": 78853.41, "taker_buy_quote": 83924.38038 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 1.057, "high": 1.069, "low": 1.055, "close": 1.065, "volume": 199225.25, "close_time": 1768514399999, "quote_volume": 211174.53731, "trades": 1588, "taker_buy_base": 100311.35, "taker_buy_quote": 106425.33143 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 1.066, "high": 1.09, "low": 1.065, "close": 1.082, "volume": 134413.42, "close_time": 1768517999999, "quote_volume": 145241.4249, "trades": 635, "taker_buy_base": 78415.14, "taker_buy_quote": 84753.70499 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 1.08, "high": 1.087, "low": 1.073, "close": 1.086, "volume": 54136.72, "close_time": 1768521599999, "quote_volume": 58453.51782, "trades": 341, "taker_buy_base": 28193.54, "taker_buy_quote": 30449.49781 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.085, "high": 1.092, "low": 1.07, "close": 1.078, "volume": 158434.53, "close_time": 1768525199999, "quote_volume": 171289.16478, "trades": 1036, "taker_buy_base": 92544.66, "taker_buy_quote": 100018.59161 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 1.078, "high": 1.085, "low": 1.067, "close": 1.084, "volume": 109608.21, "close_time": 1768528799999, "quote_volume": 117912.11748, "trades": 642, "taker_buy_base": 76933.78, "taker_buy_quote": 82746.24119 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 1.083, "high": 1.157, "low": 1.074, "close": 1.108, "volume": 848245.73, "close_time": 1768532399999, "quote_volume": 955182.74789, "trades": 4735, "taker_buy_base": 437757.39, "taker_buy_quote": 492887.34481 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 1.109, "high": 1.146, "low": 1.105, "close": 1.127, "volume": 447196.35, "close_time": 1768535999999, "quote_volume": 503942.46601, "trades": 2667, "taker_buy_base": 225931.02, "taker_buy_quote": 254631.84051 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.13, "high": 1.161, "low": 1.124, "close": 1.148, "volume": 474813.94, "close_time": 1768539599999, "quote_volume": 542112.45794, "trades": 2892, "taker_buy_base": 223940.46, "taker_buy_quote": 255628.90248 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 1.148, "high": 1.162, "low": 1.122, "close": 1.131, "volume": 272248.65, "close_time": 1768543199999, "quote_volume": 310632.26147, "trades": 1958, "taker_buy_base": 133883.23, "taker_buy_quote": 152779.42145 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 1.13, "high": 1.214, "low": 1.115, "close": 1.199, "volume": 569547.75, "close_time": 1768546799999, "quote_volume": 668772.69126, "trades": 3488, "taker_buy_base": 283486.2, "taker_buy_quote": 332785.66741 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 1.199, "high": 1.276, "low": 1.192, "close": 1.211, "volume": 1569195.94, "close_time": 1768550399999, "quote_volume": 1937356.7368, "trades": 10104, "taker_buy_base": 818178.42, "taker_buy_quote": 1010316.78298 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.21, "high": 1.213, "low": 1.178, "close": 1.198, "volume": 695857.53, "close_time": 1768553999999, "quote_volume": 830661.19489, "trades": 4262, "taker_buy_base": 343035.78, "taker_buy_quote": 409805.11165 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 1.198, "high": 1.243, "low": 1.183, "close": 1.234, "volume": 478775.6, "close_time": 1768557599999, "quote_volume": 579808.71253, "trades": 3470, "taker_buy_base": 225760.18, "taker_buy_quote": 273826.32745 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 1.234, "high": 1.254, "low": 1.207, "close": 1.232, "volume": 551200.45, "close_time": 1768561199999, "quote_volume": 678454.88438, "trades": 3652, "taker_buy_base": 265689.99, "taker_buy_quote": 327073.50366 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 1.233, "high": 1.302, "low": 1.227, "close": 1.254, "volume": 1383147.03, "close_time": 1768564799999, "quote_volume": 1758215.73397, "trades": 7861, "taker_buy_base": 733700.95, "taker_buy_quote": 931969.33366 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.254, "high": 1.279, "low": 1.245, "close": 1.258, "volume": 804087.62, "close_time": 1768568399999, "quote_volume": 1012596.82633, "trades": 4229, "taker_buy_base": 460794.71, "taker_buy_quote": 580053.40527 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 1.259, "high": 1.271, "low": 1.224, "close": 1.229, "volume": 625781.19, "close_time": 1768571999999, "quote_volume": 778521.33511, "trades": 3126, "taker_buy_base": 349169.53, "taker_buy_quote": 435003.39877 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 1.23, "high": 1.263, "low": 1.224, "close": 1.242, "volume": 432002.16, "close_time": 1768575599999, "quote_volume": 537699.52368, "trades": 2391, "taker_buy_base": 206137.29, "taker_buy_quote": 256822.41693 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 1.242, "high": 1.272, "low": 1.219, "close": 1.231, "volume": 495344.67, "close_time": 1768579199999, "quote_volume": 615409.61367, "trades": 3558, "taker_buy_base": 210902.37, "taker_buy_quote": 262465.97219 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.23, "high": 1.252, "low": 1.209, "close": 1.238, "volume": 558479.75, "close_time": 1768582799999, "quote_volume": 690647.43453, "trades": 3431, "taker_buy_base": 257055.66, "taker_buy_quote": 317824.9377 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 1.238, "high": 1.262, "low": 1.232, "close": 1.261, "volume": 414979.22, "close_time": 1768586399999, "quote_volume": 516299.52027, "trades": 2610, "taker_buy_base": 187252.87, "taker_buy_quote": 233188.16827 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 1.259, "high": 1.271, "low": 1.242, "close": 1.243, "volume": 342391.99, "close_time": 1768589999999, "quote_volume": 430581.16936, "trades": 2183, "taker_buy_base": 186164.95, "taker_buy_quote": 234279.42759 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 1.243, "high": 1.279, "low": 1.237, "close": 1.274, "volume": 315820.93, "close_time": 1768593599999, "quote_volume": 397804.08324, "trades": 2019, "taker_buy_base": 173156.81, "taker_buy_quote": 218213.97509 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.274, "high": 1.302, "low": 1.249, "close": 1.299, "volume": 631878.81, "close_time": 1768597199999, "quote_volume": 806930.818, "trades": 3079, "taker_buy_base": 397770.67, "taker_buy_quote": 508282.14848 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 1.299, "high": 1.335, "low": 1.277, "close": 1.296, "volume": 794889.51, "close_time": 1768600799999, "quote_volume": 1039924.73505, "trades": 4689, "taker_buy_base": 451008.14, "taker_buy_quote": 590139.85762 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 1.295, "high": 1.323, "low": 1.292, "close": 1.299, "volume": 300585.76, "close_time": 1768604399999, "quote_volume": 392613.07055, "trades": 2062, "taker_buy_base": 146911.39, "taker_buy_quote": 192252.45048 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 1.298, "high": 1.324, "low": 1.288, "close": 1.324, "volume": 257945.95, "close_time": 1768607999999, "quote_volume": 336615.72416, "trades": 1727, "taker_buy_base": 156580.48, "taker_buy_quote": 204438.44738 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.322, "high": 1.443, "low": 1.292, "close": 1.386, "volume": 1948107.87, "close_time": 1768611599999, "quote_volume": 2679423.12423, "trades": 14879, "taker_buy_base": 944019.24, "taker_buy_quote": 1294918.62452 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 1.383, "high": 1.436, "low": 1.37, "close": 1.382, "volume": 1087094.54, "close_time": 1768615199999, "quote_volume": 1523976.13471, "trades": 7678, "taker_buy_base": 540830.48, "taker_buy_quote": 757888.35859 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 1.382, "high": 1.389, "low": 1.344, "close": 1.363, "volume": 465136.83, "close_time": 1768618799999, "quote_volume": 635161.51735, "trades": 4027, "taker_buy_base": 242913.57, "taker_buy_quote": 331475.91579 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 1.362, "high": 1.417, "low": 1.355, "close": 1.389, "volume": 498046.69, "close_time": 1768622399999, "quote_volume": 692165.26161, "trades": 3823, "taker_buy_base": 236290.9, "taker_buy_quote": 328463.71564 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.388, "high": 1.405, "low": 1.371, "close": 1.381, "volume": 267989.13, "close_time": 1768625999999, "quote_volume": 371502.44591, "trades": 2161, "taker_buy_base": 119152.08, "taker_buy_quote": 165185.88201 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 1.381, "high": 1.54, "low": 1.378, "close": 1.494, "volume": 1363654.6, "close_time": 1768629599999, "quote_volume": 2011536.39667, "trades": 10038, "taker_buy_base": 693850.72, "taker_buy_quote": 1022069.72473 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 1.495, "high": 1.6, "low": 1.48, "close": 1.542, "volume": 1983479.57, "close_time": 1768633199999, "quote_volume": 3052303.24988, "trades": 13246, "taker_buy_base": 1029712.83, "taker_buy_quote": 1585162.76976 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 1.541, "high": 1.565, "low": 1.508, "close": 1.549, "volume": 1137974.84, "close_time": 1768636799999, "quote_volume": 1751035.69535, "trades": 7977, "taker_buy_base": 522747.68, "taker_buy_quote": 805100.63916 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.548, "high": 1.69, "low": 1.524, "close": 1.675, "volume": 2155004.56, "close_time": 1768640399999, "quote_volume": 3471762.92412, "trades": 15395, "taker_buy_base": 1101954.39, "taker_buy_quote": 1774368.10625 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 1.677, "high": 1.724, "low": 1.631, "close": 1.677, "volume": 2709550.96, "close_time": 1768643999999, "quote_volume": 4539990.34084, "trades": 17089, "taker_buy_base": 1432187.64, "taker_buy_quote": 2400065.81227 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 1.675, "high": 1.726, "low": 1.635, "close": 1.726, "volume": 1103276.39, "close_time": 1768647599999, "quote_volume": 1844130.90554, "trades": 7717, "taker_buy_base": 574295.39, "taker_buy_quote": 960061.37924 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 1.724, "high": 1.731, "low": 1.665, "close": 1.669, "volume": 1052599.11, "close_time": 1768651199999, "quote_volume": 1785613.35716, "trades": 7525, "taker_buy_base": 481506.97, "taker_buy_quote": 816608.06842 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.668, "high": 1.941, "low": 1.664, "close": 1.873, "volume": 3644379.52, "close_time": 1768654799999, "quote_volume": 6651070.85453, "trades": 26842, "taker_buy_base": 1909869.04, "taker_buy_quote": 3479403.10364 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 1.874, "high": 2.26, "low": 1.864, "close": 2.131, "volume": 9073790.59, "close_time": 1768658399999, "quote_volume": 18587030.59201, "trades": 62437, "taker_buy_base": 4576956.51, "taker_buy_quote": 9373590.87377 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 2.134, "high": 2.15, "low": 1.983, "close": 2.084, "volume": 4250800.73, "close_time": 1768661999999, "quote_volume": 8752513.02328, "trades": 35418, "taker_buy_base": 2099298.35, "taker_buy_quote": 4320186.25879 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 2.084, "high": 2.219, "low": 2.045, "close": 2.111, "volume": 4842135.93, "close_time": 1768665599999, "quote_volume": 10335847.34334, "trades": 40174, "taker_buy_base": 2405930.29, "taker_buy_quote": 5139504.23146 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 2.112, "high": 2.148, "low": 2.048, "close": 2.146, "volume": 2585616.38, "close_time": 1768669199999, "quote_volume": 5412269.92732, "trades": 22484, "taker_buy_base": 1305961.65, "taker_buy_quote": 2735930.4713 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 2.143, "high": 2.179, "low": 1.995, "close": 2.05, "volume": 2140679.76, "close_time": 1768672799999, "quote_volume": 4425390.05005, "trades": 17193, "taker_buy_base": 1013931.46, "taker_buy_quote": 2096031.63869 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 2.05, "high": 2.081, "low": 2.0, "close": 2.051, "volume": 1268275.64, "close_time": 1768676399999, "quote_volume": 2589947.13909, "trades": 10807, "taker_buy_base": 651696.92, "taker_buy_quote": 1331132.17724 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 2.05, "high": 2.064, "low": 1.867, "close": 1.884, "volume": 2992530.16, "close_time": 1768679999999, "quote_volume": 5810188.67288, "trades": 20577, "taker_buy_base": 1498617.79, "taker_buy_quote": 2908269.07057 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.882, "high": 1.905, "low": 1.832, "close": 1.868, "volume": 2154429.21, "close_time": 1768683599999, "quote_volume": 4019279.24185, "trades": 16166, "taker_buy_base": 1059449.96, "taker_buy_quote": 1977531.16049 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 1.869, "high": 1.879, "low": 1.788, "close": 1.855, "volume": 1514324.17, "close_time": 1768687199999, "quote_volume": 2761281.45109, "trades": 11617, "taker_buy_base": 734711.19, "taker_buy_quote": 1339373.94442 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 1.855, "high": 1.909, "low": 1.825, "close": 1.874, "volume": 1717392.9, "close_time": 1768690799999, "quote_volume": 3215594.49711, "trades": 11930, "taker_buy_base": 824481.08, "taker_buy_quote": 1543421.20324 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 1.874, "high": 1.998, "low": 1.838, "close": 1.979, "volume": 1626943.35, "close_time": 1768694399999, "quote_volume": 3128723.44526, "trades": 13528, "taker_buy_base": 789389.7, "taker_buy_quote": 1519700.67445 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.978, "high": 2.192, "low": 1.87, "close": 2.141, "volume": 4874447.3, "close_time": 1768697999999, "quote_volume": 9904723.5917, "trades": 40815, "taker_buy_base": 2389194.4, "taker_buy_quote": 4857362.03504 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 2.139, "high": 2.207, "low": 1.958, "close": 1.985, "volume": 2919090.36, "close_time": 1768701599999, "quote_volume": 6151341.99713, "trades": 25297, "taker_buy_base": 1513598.6, "taker_buy_quote": 3194573.28185 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 1.983, "high": 2.09, "low": 1.946, "close": 2.082, "volume": 1458303.21, "close_time": 1768705199999, "quote_volume": 2938284.79527, "trades": 14634, "taker_buy_base": 678301.11, "taker_buy_quote": 1367780.51342 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 2.081, "high": 2.175, "low": 2.049, "close": 2.074, "volume": 2364996.28, "close_time": 1768708799999, "quote_volume": 5007770.90181, "trades": 21129, "taker_buy_base": 1105812.5, "taker_buy_quote": 2340841.91938 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 2.075, "high": 2.152, "low": 2.059, "close": 2.098, "volume": 1161288.6, "close_time": 1768712399999, "quote_volume": 2443475.95313, "trades": 11304, "taker_buy_base": 568004.95, "taker_buy_quote": 1195040.97794 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 2.096, "high": 2.096, "low": 1.994, "close": 2.057, "volume": 1430466.06, "close_time": 1768715999999, "quote_volume": 2924923.65059, "trades": 13368, "taker_buy_base": 662279.05, "taker_buy_quote": 1354550.62098 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 2.056, "high": 2.105, "low": 2.022, "close": 2.026, "volume": 866598.63, "close_time": 1768719599999, "quote_volume": 1777116.36972, "trades": 8129, "taker_buy_base": 405039.25, "taker_buy_quote": 830700.45812 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 2.026, "high": 2.127, "low": 2.009, "close": 2.076, "volume": 1062697.73, "close_time": 1768723199999, "quote_volume": 2191760.05934, "trades": 11596, "taker_buy_base": 533200.01, "taker_buy_quote": 1099705.96725 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 2.075, "high": 2.104, "low": 2.041, "close": 2.074, "volume": 807159.95, "close_time": 1768726799999, "quote_volume": 1668925.61045, "trades": 9089, "taker_buy_base": 390121.39, "taker_buy_quote": 807645.38862 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 2.073, "high": 2.073, "low": 1.951, "close": 2.051, "volume": 1354537.32, "close_time": 1768730399999, "quote_volume": 2727998.60381, "trades": 16759, "taker_buy_base": 668160.69, "taker_buy_quote": 1346321.00299 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 2.05, "high": 2.05, "low": 1.879, "close": 1.892, "volume": 1503443.18, "close_time": 1768733999999, "quote_volume": 2954238.26915, "trades": 14311, "taker_buy_base": 645850.48, "taker_buy_quote": 1270952.79747 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 1.892, "high": 2.017, "low": 1.841, "close": 1.986, "volume": 1484732.61, "close_time": 1768737599999, "quote_volume": 2857885.23471, "trades": 17246, "taker_buy_base": 749799.64, "taker_buy_quote": 1442958.04888 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.985, "high": 1.991, "low": 1.904, "close": 1.914, "volume": 947338.8, "close_time": 1768741199999, "quote_volume": 1844965.12665, "trades": 10224, "taker_buy_base": 452928.63, "taker_buy_quote": 882777.18798 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 1.913, "high": 1.925, "low": 1.859, "close": 1.873, "volume": 883477.67, "close_time": 1768744799999, "quote_volume": 1681710.85523, "trades": 9022, "taker_buy_base": 413589.65, "taker_buy_quote": 787191.52973 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 1.872, "high": 1.885, "low": 1.826, "close": 1.853, "volume": 618140.11, "close_time": 1768748399999, "quote_volume": 1148863.22248, "trades": 6732, "taker_buy_base": 300808.85, "taker_buy_quote": 558824.19793 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 1.851, "high": 1.926, "low": 1.85, "close": 1.866, "volume": 854395.4, "close_time": 1768751999999, "quote_volume": 1616816.35137, "trades": 9178, "taker_buy_base": 396753.08, "taker_buy_quote": 750802.30722 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.865, "high": 1.873, "low": 1.794, "close": 1.807, "volume": 768478.94, "close_time": 1768755599999, "quote_volume": 1412255.46119, "trades": 8606, "taker_buy_base": 379983.27, "taker_buy_quote": 698647.26206 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 1.806, "high": 1.832, "low": 1.8, "close": 1.807, "volume": 420895.0, "close_time": 1768759199999, "quote_volume": 764575.81813, "trades": 4816, "taker_buy_base": 227932.59, "taker_buy_quote": 414070.71963 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 1.807, "high": 1.838, "low": 1.793, "close": 1.829, "volume": 446906.66, "close_time": 1768762799999, "quote_volume": 812776.20309, "trades": 5166, "taker_buy_base": 250898.36, "taker_buy_quote": 456233.51614 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 1.83, "high": 1.87, "low": 1.823, "close": 1.827, "volume": 542822.47, "close_time": 1768766399999, "quote_volume": 1002510.03205, "trades": 5987, "taker_buy_base": 273536.57, "taker_buy_quote": 505347.35201 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.826, "high": 1.854, "low": 1.804, "close": 1.848, "volume": 356554.69, "close_time": 1768769999999, "quote_volume": 653410.91959, "trades": 4590, "taker_buy_base": 191432.32, "taker_buy_quote": 350979.7231 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 1.847, "high": 2.072, "low": 1.846, "close": 1.99, "volume": 2295356.02, "close_time": 1768773599999, "quote_volume": 4509559.49133, "trades": 27481, "taker_buy_base": 1227143.77, "taker_buy_quote": 2409582.90625 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 1.989, "high": 2.017, "low": 1.917, "close": 1.968, "volume": 846297.6, "close_time": 1768777199999, "quote_volume": 1662832.17068, "trades": 10674, "taker_buy_base": 395614.45, "taker_buy_quote": 777066.9598 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 1.966, "high": 1.975, "low": 1.867, "close": 1.887, "volume": 789713.31, "close_time": 1768780799999, "quote_volume": 1517044.73711, "trades": 11047, "taker_buy_base": 392753.52, "taker_buy_quote": 753835.17081 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.887, "high": 1.997, "low": 1.718, "close": 1.932, "volume": 2816122.46, "close_time": 1768784399999, "quote_volume": 5264383.65015, "trades": 38268, "taker_buy_base": 1412591.48, "taker_buy_quote": 2641356.51966 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 1.933, "high": 1.973, "low": 1.855, "close": 1.88, "volume": 776876.84, "close_time": 1768787999999, "quote_volume": 1482826.26446, "trades": 9905, "taker_buy_base": 364909.09, "taker_buy_quote": 696789.83217 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 1.88, "high": 1.931, "low": 1.878, "close": 1.895, "volume": 490943.15, "close_time": 1768791599999, "quote_volume": 935591.95426, "trades": 6834, "taker_buy_base": 242356.05, "taker_buy_quote": 461899.30638 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 1.895, "high": 1.985, "low": 1.893, "close": 1.927, "volume": 649074.29, "close_time": 1768795199999, "quote_volume": 1252867.44837, "trades": 7549, "taker_buy_base": 333384.89, "taker_buy_quote": 643756.67563 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.926, "high": 1.945, "low": 1.861, "close": 1.862, "volume": 386047.2, "close_time": 1768798799999, "quote_volume": 736274.47847, "trades": 4804, "taker_buy_base": 157538.92, "taker_buy_quote": 300431.83948 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 1.862, "high": 1.869, "low": 1.782, "close": 1.812, "volume": 1135413.29, "close_time": 1768802399999, "quote_volume": 2061547.08132, "trades": 10282, "taker_buy_base": 615975.54, "taker_buy_quote": 1116143.59334 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 1.81, "high": 1.838, "low": 1.772, "close": 1.784, "volume": 493484.01, "close_time": 1768805999999, "quote_volume": 894054.93581, "trades": 5417, "taker_buy_base": 232158.4, "taker_buy_quote": 420561.69462 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 1.784, "high": 1.789, "low": 1.754, "close": 1.769, "volume": 448810.36, "close_time": 1768809599999, "quote_volume": 794040.5744, "trades": 4962, "taker_buy_base": 231709.17, "taker_buy_quote": 409837.6952 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.769, "high": 1.842, "low": 1.762, "close": 1.835, "volume": 597934.38, "close_time": 1768813199999, "quote_volume": 1081865.74305, "trades": 5454, "taker_buy_base": 235575.77, "taker_buy_quote": 425374.91546 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 1.835, "high": 1.867, "low": 1.792, "close": 1.799, "volume": 522945.69, "close_time": 1768816799999, "quote_volume": 950144.10069, "trades": 4796, "taker_buy_base": 261083.85, "taker_buy_quote": 474441.62663 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 1.798, "high": 1.8, "low": 1.763, "close": 1.766, "volume": 301363.92, "close_time": 1768820399999, "quote_volume": 536136.11096, "trades": 3351, "taker_buy_base": 127267.9, "taker_buy_quote": 226387.99332 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 1.766, "high": 1.799, "low": 1.729, "close": 1.737, "volume": 591467.47, "close_time": 1768823999999, "quote_volume": 1039579.64179, "trades": 6130, "taker_buy_base": 308037.43, "taker_buy_quote": 541109.0483 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.738, "high": 1.754, "low": 1.708, "close": 1.724, "volume": 449998.43, "close_time": 1768827599999, "quote_volume": 778173.77678, "trades": 5127, "taker_buy_base": 220148.53, "taker_buy_quote": 380815.37297 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 1.724, "high": 1.741, "low": 1.703, "close": 1.717, "volume": 551026.07, "close_time": 1768831199999, "quote_volume": 949524.99167, "trades": 5401, "taker_buy_base": 276302.89, "taker_buy_quote": 476485.38011 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 1.718, "high": 1.772, "low": 1.712, "close": 1.724, "volume": 525023.68, "close_time": 1768834799999, "quote_volume": 913603.32117, "trades": 5536, "taker_buy_base": 260557.12, "taker_buy_quote": 453204.81755 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 1.724, "high": 1.734, "low": 1.675, "close": 1.682, "volume": 585003.01, "close_time": 1768838399999, "quote_volume": 993040.63862, "trades": 5454, "taker_buy_base": 270497.41, "taker_buy_quote": 458919.75551 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.681, "high": 1.7, "low": 1.673, "close": 1.684, "volume": 407244.25, "close_time": 1768841999999, "quote_volume": 686139.58933, "trades": 4463, "taker_buy_base": 196037.28, "taker_buy_quote": 330462.32514 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 1.685, "high": 1.697, "low": 1.672, "close": 1.692, "volume": 224697.81, "close_time": 1768845599999, "quote_volume": 378901.03442, "trades": 3086, "taker_buy_base": 103611.92, "taker_buy_quote": 174715.96889 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 1.691, "high": 1.704, "low": 1.658, "close": 1.68, "volume": 255156.14, "close_time": 1768849199999, "quote_volume": 428137.25539, "trades": 3133, "taker_buy_base": 121985.41, "taker_buy_quote": 204809.70303 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 1.68, "high": 1.702, "low": 1.68, "close": 1.685, "volume": 280205.27, "close_time": 1768852799999, "quote_volume": 473489.84029, "trades": 3317, "taker_buy_base": 111855.23, "taker_buy_quote": 188961.09775 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.684, "high": 1.694, "low": 1.667, "close": 1.688, "volume": 347090.5, "close_time": 1768856399999, "quote_volume": 584259.90322, "trades": 3295, "taker_buy_base": 166555.61, "taker_buy_quote": 280202.26393 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 1.689, "high": 1.729, "low": 1.683, "close": 1.718, "volume": 630147.71, "close_time": 1768859999999, "quote_volume": 1076208.12353, "trades": 6299, "taker_buy_base": 375248.88, "taker_buy_quote": 641438.18466 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 1.717, "high": 1.74, "low": 1.65, "close": 1.654, "volume": 541011.25, "close_time": 1768863599999, "quote_volume": 921120.79993, "trades": 5888, "taker_buy_base": 279153.88, "taker_buy_quote": 476238.78381 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 1.653, "high": 1.672, "low": 1.639, "close": 1.651, "volume": 279749.02, "close_time": 1768867199999, "quote_volume": 462378.22718, "trades": 3372, "taker_buy_base": 109826.23, "taker_buy_quote": 181622.78227 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.651, "high": 1.805, "low": 1.651, "close": 1.795, "volume": 1663358.52, "close_time": 1768870799999, "quote_volume": 2896862.65878, "trades": 15971, "taker_buy_base": 813849.54, "taker_buy_quote": 1416439.63001 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 1.799, "high": 1.811, "low": 1.739, "close": 1.774, "volume": 928888.88, "close_time": 1768874399999, "quote_volume": 1644665.9495, "trades": 7468, "taker_buy_base": 441044.14, "taker_buy_quote": 781101.47894 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 1.774, "high": 1.928, "low": 1.769, "close": 1.923, "volume": 1414594.37, "close_time": 1768877999999, "quote_volume": 2623391.40127, "trades": 10714, "taker_buy_base": 746415.36, "taker_buy_quote": 1385977.89036 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 1.924, "high": 2.013, "low": 1.901, "close": 1.977, "volume": 1254860.9, "close_time": 1768881599999, "quote_volume": 2461569.04751, "trades": 10326, "taker_buy_base": 612916.87, "taker_buy_quote": 1200694.66683 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.976, "high": 2.14, "low": 1.923, "close": 2.099, "volume": 1895708.84, "close_time": 1768885199999, "quote_volume": 3852903.64665, "trades": 16084, "taker_buy_base": 937494.41, "taker_buy_quote": 1903973.3585 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 2.099, "high": 2.109, "low": 1.988, "close": 2.015, "volume": 1446442.27, "close_time": 1768888799999, "quote_volume": 2968571.58131, "trades": 11578, "taker_buy_base": 769798.48, "taker_buy_quote": 1581376.13802 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 2.015, "high": 2.075, "low": 2.0, "close": 2.042, "volume": 1975843.56, "close_time": 1768892399999, "quote_volume": 4025361.00284, "trades": 12461, "taker_buy_base": 1018444.89, "taker_buy_quote": 2075175.99735 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 2.042, "high": 2.088, "low": 1.927, "close": 1.943, "volume": 1732800.41, "close_time": 1768895999999, "quote_volume": 3490629.44785, "trades": 13346, "taker_buy_base": 874372.3, "taker_buy_quote": 1761505.65717 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.942, "high": 2.01, "low": 1.941, "close": 1.994, "volume": 1559789.72, "close_time": 1768899599999, "quote_volume": 3093120.96972, "trades": 10099, "taker_buy_base": 787261.25, "taker_buy_quote": 1560127.69078 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 1.992, "high": 2.07, "low": 1.98, "close": 2.04, "volume": 1142165.79, "close_time": 1768903199999, "quote_volume": 2323477.89189, "trades": 7883, "taker_buy_base": 611406.7, "taker_buy_quote": 1243782.83018 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 2.039, "high": 2.073, "low": 2.005, "close": 2.016, "volume": 778093.17, "close_time": 1768906799999, "quote_volume": 1588123.69532, "trades": 7059, "taker_buy_base": 379698.76, "taker_buy_quote": 775688.82212 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 2.017, "high": 2.06, "low": 1.972, "close": 1.986, "volume": 1135201.94, "close_time": 1768910399999, "quote_volume": 2281336.52058, "trades": 8883, "taker_buy_base": 606229.14, "taker_buy_quote": 1218105.88994 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.986, "high": 2.4, "low": 1.983, "close": 2.275, "volume": 5255594.09, "close_time": 1768913999999, "quote_volume": 11759823.06173, "trades": 56517, "taker_buy_base": 2790776.68, "taker_buy_quote": 6236832.96272 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 2.274, "high": 2.274, "low": 2.164, "close": 2.194, "volume": 2064426.1, "close_time": 1768917599999, "quote_volume": 4567777.88946, "trades": 23735, "taker_buy_base": 994722.5, "taker_buy_quote": 2200967.30315 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 2.193, "high": 2.2, "low": 2.086, "close": 2.091, "volume": 1750703.5, "close_time": 1768921199999, "quote_volume": 3732179.08746, "trades": 18460, "taker_buy_base": 766673.77, "taker_buy_quote": 1635757.82513 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 2.092, "high": 2.114, "low": 1.982, "close": 1.999, "volume": 1619377.11, "close_time": 1768924799999, "quote_volume": 3303594.11021, "trades": 14558, "taker_buy_base": 683787.06, "taker_buy_quote": 1396272.62013 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.998, "high": 2.055, "low": 1.972, "close": 2.0, "volume": 1488900.09, "close_time": 1768928399999, "quote_volume": 2992971.97028, "trades": 12536, "taker_buy_base": 751268.9, "taker_buy_quote": 1511584.00887 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 1.999, "high": 2.002, "low": 1.914, "close": 1.921, "volume": 1101744.76, "close_time": 1768931999999, "quote_volume": 2147329.16509, "trades": 9419, "taker_buy_base": 452782.95, "taker_buy_quote": 882204.35928 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 1.922, "high": 1.984, "low": 1.896, "close": 1.932, "volume": 1802292.23, "close_time": 1768935599999, "quote_volume": 3502128.4397, "trades": 17816, "taker_buy_base": 913707.11, "taker_buy_quote": 1776288.93631 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 1.932, "high": 2.139, "low": 1.931, "close": 2.024, "volume": 3162023.2, "close_time": 1768939199999, "quote_volume": 6467642.20981, "trades": 24827, "taker_buy_base": 1523362.55, "taker_buy_quote": 3113118.98977 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 2.024, "high": 2.039, "low": 1.996, "close": 2.011, "volume": 620595.29, "close_time": 1768942799999, "quote_volume": 1249745.97262, "trades": 6250, "taker_buy_base": 279031.82, "taker_buy_quote": 562013.94788 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 2.012, "high": 2.114, "low": 1.984, "close": 2.085, "volume": 1410380.15, "close_time": 1768946399999, "quote_volume": 2891329.64713, "trades": 12716, "taker_buy_base": 705810.99, "taker_buy_quote": 1449012.38069 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 2.084, "high": 2.129, "low": 2.026, "close": 2.034, "volume": 1344290.97, "close_time": 1768949999999, "quote_volume": 2791329.31893, "trades": 13196, "taker_buy_base": 670984.35, "taker_buy_quote": 1394074.81019 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 2.034, "high": 2.109, "low": 2.027, "close": 2.104, "volume": 590306.34, "close_time": 1768953599999, "quote_volume": 1228101.00433, "trades": 7884, "taker_buy_base": 289376.69, "taker_buy_quote": 601826.27661 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 2.104, "high": 2.186, "low": 2.038, "close": 2.12, "volume": 1808319.53, "close_time": 1768957199999, "quote_volume": 3833854.60254, "trades": 22778, "taker_buy_base": 909220.78, "taker_buy_quote": 1929279.83463 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 2.118, "high": 2.246, "low": 2.078, "close": 2.211, "volume": 1285786.4, "close_time": 1768960799999, "quote_volume": 2773311.7903, "trades": 14589, "taker_buy_base": 650589.93, "taker_buy_quote": 1405625.81491 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 2.212, "high": 2.465, "low": 2.174, "close": 2.401, "volume": 3060341.2, "close_time": 1768964399999, "quote_volume": 7180382.14869, "trades": 30751, "taker_buy_base": 1558264.49, "taker_buy_quote": 3654685.41701 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 2.401, "high": 2.493, "low": 2.363, "close": 2.407, "volume": 1989292.99, "close_time": 1768967999999, "quote_volume": 4848921.7637, "trades": 17492, "taker_buy_base": 1063831.8, "taker_buy_quote": 2595912.2925 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 2.405, "high": 2.458, "low": 2.311, "close": 2.337, "volume": 1250327.21, "close_time": 1768971599999, "quote_volume": 2990429.09438, "trades": 13270, "taker_buy_base": 664161.61, "taker_buy_quote": 1587979.52317 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 2.334, "high": 2.403, "low": 2.328, "close": 2.366, "volume": 890066.05, "close_time": 1768975199999, "quote_volume": 2108088.27241, "trades": 8876, "taker_buy_base": 441065.2, "taker_buy_quote": 1044514.47827 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 2.364, "high": 2.403, "low": 2.305, "close": 2.312, "volume": 919270.73, "close_time": 1768978799999, "quote_volume": 2151478.84754, "trades": 8938, "taker_buy_base": 497216.57, "taker_buy_quote": 1164089.05688 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 2.311, "high": 2.375, "low": 2.253, "close": 2.343, "volume": 1276102.58, "close_time": 1768982399999, "quote_volume": 2955474.79023, "trades": 11528, "taker_buy_base": 594127.71, "taker_buy_quote": 1376348.47193 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 2.343, "high": 2.494, "low": 2.337, "close": 2.442, "volume": 1945523.75, "close_time": 1768985999999, "quote_volume": 4747624.50038, "trades": 18180, "taker_buy_base": 955499.92, "taker_buy_quote": 2330735.94829 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 2.442, "high": 2.474, "low": 2.388, "close": 2.432, "volume": 1100314.66, "close_time": 1768989599999, "quote_volume": 2668184.09821, "trades": 11633, "taker_buy_base": 577430.38, "taker_buy_quote": 1400538.15705 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 2.431, "high": 2.55, "low": 2.323, "close": 2.372, "volume": 2670636.52, "close_time": 1768993199999, "quote_volume": 6467348.69715, "trades": 30067, "taker_buy_base": 1227516.8, "taker_buy_quote": 2976788.67323 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 2.372, "high": 2.429, "low": 2.348, "close": 2.378, "volume": 1041902.29, "close_time": 1768996799999, "quote_volume": 2487036.70227, "trades": 11368, "taker_buy_base": 495180.12, "taker_buy_quote": 1182230.69842 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 2.379, "high": 2.402, "low": 2.311, "close": 2.401, "volume": 1217297.27, "close_time": 1769000399999, "quote_volume": 2861158.71698, "trades": 12842, "taker_buy_base": 606142.37, "taker_buy_quote": 1424730.18079 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 2.402, "high": 2.434, "low": 2.338, "close": 2.362, "volume": 760494.11, "close_time": 1769003999999, "quote_volume": 1811303.24979, "trades": 9266, "taker_buy_base": 304132.71, "taker_buy_quote": 724792.17532 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 2.361, "high": 2.416, "low": 2.319, "close": 2.369, "volume": 727014.34, "close_time": 1769007599999, "quote_volume": 1715272.18302, "trades": 10485, "taker_buy_base": 392349.91, "taker_buy_quote": 926113.80968 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 2.369, "high": 2.383, "low": 2.265, "close": 2.274, "volume": 838686.65, "close_time": 1769011199999, "quote_volume": 1935842.39686, "trades": 9996, "taker_buy_base": 441983.1, "taker_buy_quote": 1019419.53921 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 2.273, "high": 2.319, "low": 2.166, "close": 2.18, "volume": 1033370.66, "close_time": 1769014799999, "quote_volume": 2319410.34743, "trades": 11636, "taker_buy_base": 493014.89, "taker_buy_quote": 1108199.27833 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 2.18, "high": 2.236, "low": 2.144, "close": 2.202, "volume": 1467826.7, "close_time": 1769018399999, "quote_volume": 3205579.32345, "trades": 14450, "taker_buy_base": 734073.35, "taker_buy_quote": 1603151.85102 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 2.2, "high": 2.352, "low": 2.199, "close": 2.318, "volume": 1512870.14, "close_time": 1769021999999, "quote_volume": 3441382.04857, "trades": 16774, "taker_buy_base": 824028.49, "taker_buy_quote": 1872315.58 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 2.318, "high": 2.398, "low": 2.306, "close": 2.359, "volume": 895482.25, "close_time": 1769025599999, "quote_volume": 2107113.31972, "trades": 10870, "taker_buy_base": 466713.67, "taker_buy_quote": 1097264.6286 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 2.36, "high": 2.395, "low": 2.334, "close": 2.352, "volume": 553243.57, "close_time": 1769029199999, "quote_volume": 1303995.80726, "trades": 7293, "taker_buy_base": 278916.85, "taker_buy_quote": 657434.67322 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 2.352, "high": 2.373, "low": 2.334, "close": 2.346, "volume": 340145.52, "close_time": 1769032799999, "quote_volume": 798797.41328, "trades": 3616, "taker_buy_base": 167097.68, "taker_buy_quote": 392182.68796 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 2.345, "high": 2.354, "low": 2.268, "close": 2.323, "volume": 573173.25, "close_time": 1769036399999, "quote_volume": 1320728.95654, "trades": 6500, "taker_buy_base": 237549.91, "taker_buy_quote": 547432.75643 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 2.323, "high": 2.388, "low": 2.298, "close": 2.37, "volume": 647690.42, "close_time": 1769039999999, "quote_volume": 1530021.97184, "trades": 8508, "taker_buy_base": 364097.88, "taker_buy_quote": 859951.9813 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 2.369, "high": 2.573, "low": 2.356, "close": 2.497, "volume": 1648465.92, "close_time": 1769043599999, "quote_volume": 4063550.76535, "trades": 23244, "taker_buy_base": 873607.18, "taker_buy_quote": 2153989.05551 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 2.497, "high": 2.689, "low": 2.481, "close": 2.631, "volume": 1880725.9, "close_time": 1769047199999, "quote_volume": 4863359.72622, "trades": 22707, "taker_buy_base": 968937.39, "taker_buy_quote": 2504561.48534 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 2.63, "high": 2.672, "low": 2.571, "close": 2.576, "volume": 1083882.42, "close_time": 1769050799999, "quote_volume": 2839864.07709, "trades": 14193, "taker_buy_base": 530813.62, "taker_buy_quote": 1390655.84776 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 2.575, "high": 2.607, "low": 2.541, "close": 2.568, "volume": 688637.71, "close_time": 1769054399999, "quote_volume": 1773365.46714, "trades": 9068, "taker_buy_base": 388395.43, "taker_buy_quote": 1000628.16184 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 2.567, "high": 2.601, "low": 2.546, "close": 2.59, "volume": 661783.81, "close_time": 1769057999999, "quote_volume": 1702879.13079, "trades": 9474, "taker_buy_base": 299688.68, "taker_buy_quote": 771615.93974 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 2.591, "high": 2.744, "low": 2.549, "close": 2.568, "volume": 2062347.65, "close_time": 1769061599999, "quote_volume": 5440902.01993, "trades": 25214, "taker_buy_base": 1109416.06, "taker_buy_quote": 2925854.41168 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 2.568, "high": 2.615, "low": 2.554, "close": 2.575, "volume": 596401.56, "close_time": 1769065199999, "quote_volume": 1542513.22854, "trades": 8642, "taker_buy_base": 279989.21, "taker_buy_quote": 724717.27782 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 2.575, "high": 2.593, "low": 2.492, "close": 2.516, "volume": 777414.02, "close_time": 1769068799999, "quote_volume": 1969094.74146, "trades": 10809, "taker_buy_base": 333841.51, "taker_buy_quote": 845370.58554 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 2.516, "high": 2.537, "low": 2.41, "close": 2.423, "volume": 1298954.57, "close_time": 1769072399999, "quote_volume": 3194794.36836, "trades": 13831, "taker_buy_base": 554456.95, "taker_buy_quote": 1363459.83605 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 2.422, "high": 2.516, "low": 2.397, "close": 2.498, "volume": 1046923.97, "close_time": 1769075999999, "quote_volume": 2578714.63675, "trades": 12118, "taker_buy_base": 546530.73, "taker_buy_quote": 1345073.27071 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 2.498, "high": 2.582, "low": 2.443, "close": 2.56, "volume": 779058.03, "close_time": 1769079599999, "quote_volume": 1958580.76891, "trades": 10350, "taker_buy_base": 435060.98, "taker_buy_quote": 1095703.99383 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 2.559, "high": 2.587, "low": 2.515, "close": 2.547, "volume": 604310.09, "close_time": 1769083199999, "quote_volume": 1537075.23845, "trades": 8911, "taker_buy_base": 274012.25, "taker_buy_quote": 697640.34141 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 2.546, "high": 2.546, "low": 2.48, "close": 2.494, "volume": 462164.43, "close_time": 1769086799999, "quote_volume": 1156472.27804, "trades": 5388, "taker_buy_base": 217752.69, "taker_buy_quote": 544643.14436 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 2.493, "high": 2.501, "low": 2.446, "close": 2.496, "volume": 454622.88, "close_time": 1769090399999, "quote_volume": 1123810.24002, "trades": 6187, "taker_buy_base": 210221.44, "taker_buy_quote": 519847.77003 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 2.495, "high": 2.546, "low": 2.445, "close": 2.465, "volume": 622902.87, "close_time": 1769093999999, "quote_volume": 1554235.51096, "trades": 6884, "taker_buy_base": 313917.98, "taker_buy_quote": 784097.05228 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 2.465, "high": 2.475, "low": 2.395, "close": 2.425, "volume": 392316.29, "close_time": 1769097599999, "quote_volume": 954376.88529, "trades": 5588, "taker_buy_base": 207469.51, "taker_buy_quote": 504734.3624 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 2.425, "high": 2.51, "low": 2.422, "close": 2.497, "volume": 548072.42, "close_time": 1769101199999, "quote_volume": 1355622.36275, "trades": 7577, "taker_buy_base": 340542.49, "taker_buy_quote": 842537.80175 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 2.496, "high": 2.537, "low": 2.472, "close": 2.507, "volume": 381770.74, "close_time": 1769104799999, "quote_volume": 955728.54417, "trades": 5347, "taker_buy_base": 201112.92, "taker_buy_quote": 503819.08313 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 2.507, "high": 2.53, "low": 2.495, "close": 2.5, "volume": 185209.17, "close_time": 1769108399999, "quote_volume": 464858.60728, "trades": 2886, "taker_buy_base": 93630.27, "taker_buy_quote": 235212.07632 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 2.499, "high": 2.537, "low": 2.478, "close": 2.508, "volume": 253279.61, "close_time": 1769111999999, "quote_volume": 634638.24847, "trades": 3328, "taker_buy_base": 120778.65, "taker_buy_quote": 302731.32976 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 2.508, "high": 2.513, "low": 2.468, "close": 2.509, "volume": 233171.46, "close_time": 1769115599999, "quote_volume": 580698.91279, "trades": 3098, "taker_buy_base": 103690.57, "taker_buy_quote": 258241.26072 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 2.508, "high": 2.629, "low": 2.492, "close": 2.616, "volume": 867259.97, "close_time": 1769119199999, "quote_volume": 2217059.39315, "trades": 9727, "taker_buy_base": 417711.02, "taker_buy_quote": 1069636.30938 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 2.617, "high": 2.697, "low": 2.551, "close": 2.583, "volume": 1340211.38, "close_time": 1769122799999, "quote_volume": 3497723.60781, "trades": 17391, "taker_buy_base": 727576.03, "taker_buy_quote": 1896302.63866 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 2.582, "high": 2.71, "low": 2.575, "close": 2.678, "volume": 974422.37, "close_time": 1769126399999, "quote_volume": 2591299.4405, "trades": 12552, "taker_buy_base": 475151.62, "taker_buy_quote": 1263818.1197 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2.678, "high": 2.878, "low": 2.629, "close": 2.794, "volume": 1739775.29, "close_time": 1769129999999, "quote_volume": 4822045.29451, "trades": 25361, "taker_buy_base": 888722.93, "taker_buy_quote": 2463746.73782 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 2.794, "high": 2.946, "low": 2.777, "close": 2.851, "volume": 1309091.28, "close_time": 1769133599999, "quote_volume": 3753937.75644, "trades": 17358, "taker_buy_base": 639280.72, "taker_buy_quote": 1830872.7319 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 2.85, "high": 2.922, "low": 2.789, "close": 2.84, "volume": 965290.41, "close_time": 1769137199999, "quote_volume": 2746465.79011, "trades": 14414, "taker_buy_base": 532609.1, "taker_buy_quote": 1516979.14305 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 2.839, "high": 2.866, "low": 2.804, "close": 2.822, "volume": 519628.87, "close_time": 1769140799999, "quote_volume": 1471212.55628, "trades": 8801, "taker_buy_base": 288440.03, "taker_buy_quote": 816816.17922 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 2.821, "high": 2.881, "low": 2.799, "close": 2.827, "volume": 694714.39, "close_time": 1769144399999, "quote_volume": 1968620.24859, "trades": 9835, "taker_buy_base": 312728.24, "taker_buy_quote": 886354.2289 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 2.826, "high": 2.826, "low": 2.623, "close": 2.623, "volume": 1294512.34, "close_time": 1769147999999, "quote_volume": 3544188.65273, "trades": 16524, "taker_buy_base": 658760.03, "taker_buy_quote": 1802807.6315 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 2.624, "high": 2.732, "low": 2.496, "close": 2.701, "volume": 1627536.87, "close_time": 1769151599999, "quote_volume": 4277194.99912, "trades": 23790, "taker_buy_base": 779074.2, "taker_buy_quote": 2045308.85576 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 2.701, "high": 2.753, "low": 2.646, "close": 2.684, "volume": 562430.94, "close_time": 1769155199999, "quote_volume": 1515462.28242, "trades": 9745, "taker_buy_base": 275318.3, "taker_buy_quote": 742622.09522 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 2.684, "high": 2.757, "low": 2.667, "close": 2.69, "volume": 468018.46, "close_time": 1769158799999, "quote_volume": 1266485.27469, "trades": 7891, "taker_buy_base": 241051.76, "taker_buy_quote": 652455.97238 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 2.691, "high": 2.703, "low": 2.592, "close": 2.689, "volume": 720681.14, "close_time": 1769162399999, "quote_volume": 1908760.08247, "trades": 9643, "taker_buy_base": 367851.63, "taker_buy_quote": 973216.32611 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 2.688, "high": 2.732, "low": 2.668, "close": 2.695, "volume": 392009.14, "close_time": 1769165999999, "quote_volume": 1055184.27123, "trades": 6074, "taker_buy_base": 212209.9, "taker_buy_quote": 571400.05054 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 2.693, "high": 2.77, "low": 2.642, "close": 2.758, "volume": 392793.7, "close_time": 1769169599999, "quote_volume": 1056719.43471, "trades": 6510, "taker_buy_base": 199661.15, "taker_buy_quote": 537488.4794 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 2.757, "high": 2.825, "low": 2.718, "close": 2.72, "volume": 934974.25, "close_time": 1769173199999, "quote_volume": 2594677.72072, "trades": 12267, "taker_buy_base": 478396.53, "taker_buy_quote": 1326290.40041 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 2.719, "high": 2.934, "low": 2.702, "close": 2.896, "volume": 1248641.77, "close_time": 1769176799999, "quote_volume": 3566706.24733, "trades": 18554, "taker_buy_base": 591491.34, "taker_buy_quote": 1687144.08477 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 2.896, "high": 2.98, "low": 2.805, "close": 2.952, "volume": 1006878.82, "close_time": 1769180399999, "quote_volume": 2892561.09105, "trades": 14969, "taker_buy_base": 540042.63, "taker_buy_quote": 1551693.02114 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 2.952, "high": 2.954, "low": 2.857, "close": 2.863, "volume": 1101700.37, "close_time": 1769183999999, "quote_volume": 3184890.88583, "trades": 14112, "taker_buy_base": 603516.98, "taker_buy_quote": 1743918.46583 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 2.863, "high": 2.924, "low": 2.842, "close": 2.882, "volume": 611172.92, "close_time": 1769187599999, "quote_volume": 1761071.48442, "trades": 11315, "taker_buy_base": 320194.78, "taker_buy_quote": 923393.21782 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 2.881, "high": 2.912, "low": 2.825, "close": 2.844, "volume": 470073.99, "close_time": 1769191199999, "quote_volume": 1346250.42909, "trades": 11525, "taker_buy_base": 223674.91, "taker_buy_quote": 640911.25323 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 2.843, "high": 2.937, "low": 2.826, "close": 2.859, "volume": 558425.79, "close_time": 1769194799999, "quote_volume": 1609586.76105, "trades": 13253, "taker_buy_base": 302561.77, "taker_buy_quote": 872711.97504 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 2.858, "high": 2.87, "low": 2.799, "close": 2.852, "volume": 357096.39, "close_time": 1769198399999, "quote_volume": 1013218.72054, "trades": 7561, "taker_buy_base": 174471.87, "taker_buy_quote": 495088.37774 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 2.852, "high": 2.956, "low": 2.844, "close": 2.903, "volume": 580873.14, "close_time": 1769201999999, "quote_volume": 1686064.75939, "trades": 11819, "taker_buy_base": 336645.01, "taker_buy_quote": 978050.50654 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 2.904, "high": 2.988, "low": 2.898, "close": 2.934, "volume": 694495.7, "close_time": 1769205599999, "quote_volume": 2041614.28393, "trades": 13846, "taker_buy_base": 384899.05, "taker_buy_quote": 1131322.25157 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 2.933, "high": 2.951, "low": 2.875, "close": 2.902, "volume": 380477.06, "close_time": 1769209199999, "quote_volume": 1107493.78997, "trades": 10077, "taker_buy_base": 213164.02, "taker_buy_quote": 620933.60597 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 2.903, "high": 2.941, "low": 2.853, "close": 2.936, "volume": 278242.5, "close_time": 1769212799999, "quote_volume": 803722.73248, "trades": 6581, "taker_buy_base": 142121.32, "taker_buy_quote": 410978.32469 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2.935, "high": 2.997, "low": 2.884, "close": 2.889, "volume": 908677.25, "close_time": 1769216399999, "quote_volume": 2671531.83792, "trades": 19469, "taker_buy_base": 472120.85, "taker_buy_quote": 1389429.94534 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 2.888, "high": 2.96, "low": 2.873, "close": 2.892, "volume": 588985.86, "close_time": 1769219999999, "quote_volume": 1715143.2372, "trades": 12491, "taker_buy_base": 269051.7, "taker_buy_quote": 783723.48177 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 2.892, "high": 2.938, "low": 2.845, "close": 2.872, "volume": 483669.12, "close_time": 1769223599999, "quote_volume": 1392949.58305, "trades": 10320, "taker_buy_base": 221028.56, "taker_buy_quote": 636743.80865 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 2.872, "high": 2.872, "low": 2.694, "close": 2.719, "volume": 1282348.81, "close_time": 1769227199999, "quote_volume": 3539179.30219, "trades": 19169, "taker_buy_base": 678897.73, "taker_buy_quote": 1869936.39338 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 2.72, "high": 2.877, "low": 2.691, "close": 2.865, "volume": 1492833.27, "close_time": 1769230799999, "quote_volume": 4138177.54201, "trades": 23238, "taker_buy_base": 760340.98, "taker_buy_quote": 2104764.66809 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 2.864, "high": 2.952, "low": 2.806, "close": 2.841, "volume": 1013084.41, "close_time": 1769234399999, "quote_volume": 2922957.9266, "trades": 15908, "taker_buy_base": 542590.41, "taker_buy_quote": 1565875.60711 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 2.842, "high": 2.889, "low": 2.777, "close": 2.798, "volume": 476233.44, "close_time": 1769237999999, "quote_volume": 1345912.36919, "trades": 8974, "taker_buy_base": 226549.1, "taker_buy_quote": 640863.94475 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 2.798, "high": 2.853, "low": 2.751, "close": 2.803, "volume": 493847.46, "close_time": 1769241599999, "quote_volume": 1384391.56955, "trades": 8836, "taker_buy_base": 248703.53, "taker_buy_quote": 697098.23548 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 2.802, "high": 2.838, "low": 2.784, "close": 2.827, "volume": 301814.86, "close_time": 1769245199999, "quote_volume": 848386.03266, "trades": 6500, "taker_buy_base": 148181.2, "taker_buy_quote": 416638.20014 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 2.827, "high": 2.84, "low": 2.778, "close": 2.79, "volume": 245315.77, "close_time": 1769248799999, "quote_volume": 688546.13064, "trades": 4751, "taker_buy_base": 105580.51, "taker_buy_quote": 296492.08124 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 2.789, "high": 2.82, "low": 2.765, "close": 2.786, "volume": 304148.33, "close_time": 1769252399999, "quote_volume": 847924.17373, "trades": 4720, "taker_buy_base": 172489.29, "taker_buy_quote": 480925.18878 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 2.784, "high": 2.793, "low": 2.725, "close": 2.732, "volume": 462442.38, "close_time": 1769255999999, "quote_volume": 1273315.38045, "trades": 7055, "taker_buy_base": 198769.23, "taker_buy_quote": 547329.70799 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 2.731, "high": 2.784, "low": 2.713, "close": 2.731, "volume": 371001.96, "close_time": 1769259599999, "quote_volume": 1017732.20419, "trades": 6245, "taker_buy_base": 170296.17, "taker_buy_quote": 467632.80738 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 2.729, "high": 2.743, "low": 2.69, "close": 2.691, "volume": 351898.68, "close_time": 1769263199999, "quote_volume": 954555.24142, "trades": 5430, "taker_buy_base": 163168.32, "taker_buy_quote": 442869.36098 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 2.691, "high": 2.73, "low": 2.649, "close": 2.703, "volume": 534119.04, "close_time": 1769266799999, "quote_volume": 1434177.87714, "trades": 8137, "taker_buy_base": 267449.33, "taker_buy_quote": 718022.29395 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 2.704, "high": 2.74, "low": 2.668, "close": 2.671, "volume": 230254.3, "close_time": 1769270399999, "quote_volume": 623443.02376, "trades": 4409, "taker_buy_base": 104510.95, "taker_buy_quote": 283204.04147 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 2.672, "high": 2.683, "low": 2.634, "close": 2.644, "volume": 292051.77, "close_time": 1769273999999, "quote_volume": 774211.14429, "trades": 4988, "taker_buy_base": 155549.22, "taker_buy_quote": 412210.49646 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 2.645, "high": 2.652, "low": 2.606, "close": 2.617, "volume": 223759.17, "close_time": 1769277599999, "quote_volume": 587998.64212, "trades": 4278, "taker_buy_base": 107021.55, "taker_buy_quote": 281403.10006 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 2.617, "high": 2.621, "low": 2.556, "close": 2.583, "volume": 408868.12, "close_time": 1769281199999, "quote_volume": 1055710.63653, "trades": 6105, "taker_buy_base": 184123.82, "taker_buy_quote": 475541.18392 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 2.583, "high": 2.594, "low": 2.527, "close": 2.538, "volume": 372610.71, "close_time": 1769284799999, "quote_volume": 950906.79851, "trades": 5758, "taker_buy_base": 169496.11, "taker_buy_quote": 433030.73303 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 2.539, "high": 2.585, "low": 2.527, "close": 2.578, "volume": 230769.34, "close_time": 1769288399999, "quote_volume": 588717.68822, "trades": 4219, "taker_buy_base": 132531.25, "taker_buy_quote": 338270.52532 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 2.578, "high": 2.717, "low": 2.562, "close": 2.679, "volume": 870289.63, "close_time": 1769291999999, "quote_volume": 2313163.7175, "trades": 12427, "taker_buy_base": 465419.76, "taker_buy_quote": 1235977.54905 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 2.68, "high": 2.793, "low": 2.653, "close": 2.735, "volume": 613595.32, "close_time": 1769295599999, "quote_volume": 1680935.02143, "trades": 9971, "taker_buy_base": 301430.38, "taker_buy_quote": 825316.25668 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 2.734, "high": 2.734, "low": 2.618, "close": 2.634, "volume": 444291.45, "close_time": 1769299199999, "quote_volume": 1179141.03098, "trades": 7371, "taker_buy_base": 189845.28, "taker_buy_quote": 504211.54395 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 2.633, "high": 2.643, "low": 2.359, "close": 2.42, "volume": 1965170.74, "close_time": 1769302799999, "quote_volume": 4846077.42043, "trades": 27075, "taker_buy_base": 846169.27, "taker_buy_quote": 2082204.01861 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 2.421, "high": 2.502, "low": 2.393, "close": 2.406, "volume": 850778.19, "close_time": 1769306399999, "quote_volume": 2070200.2646, "trades": 13863, "taker_buy_base": 398157.18, "taker_buy_quote": 969821.43036 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 2.407, "high": 2.492, "low": 2.403, "close": 2.47, "volume": 396911.94, "close_time": 1769309999999, "quote_volume": 972030.87082, "trades": 7385, "taker_buy_base": 206561.01, "taker_buy_quote": 506053.539 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 2.468, "high": 2.479, "low": 2.37, "close": 2.389, "volume": 803396.38, "close_time": 1769313599999, "quote_volume": 1926990.15842, "trades": 7936, "taker_buy_base": 495950.18, "taker_buy_quote": 1186517.11323 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 2.388, "high": 2.402, "low": 2.341, "close": 2.376, "volume": 503023.38, "close_time": 1769317199999, "quote_volume": 1195386.87802, "trades": 7687, "taker_buy_base": 279151.3, "taker_buy_quote": 663695.67324 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 2.377, "high": 2.393, "low": 2.345, "close": 2.35, "volume": 399347.18, "close_time": 1769320799999, "quote_volume": 943759.63288, "trades": 6074, "taker_buy_base": 238600.79, "taker_buy_quote": 563678.47624 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 2.35, "high": 2.372, "low": 2.312, "close": 2.358, "volume": 1140001.55, "close_time": 1769324399999, "quote_volume": 2661674.44324, "trades": 14949, "taker_buy_base": 523531.91, "taker_buy_quote": 1220879.87102 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 2.358, "high": 2.358, "low": 2.292, "close": 2.337, "volume": 889191.78, "close_time": 1769327999999, "quote_volume": 2061264.98642, "trades": 14074, "taker_buy_base": 400814.68, "taker_buy_quote": 928115.12359 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 2.337, "high": 2.346, "low": 2.269, "close": 2.28, "volume": 463160.71, "close_time": 1769331599999, "quote_volume": 1061533.94685, "trades": 8581, "taker_buy_base": 237449.33, "taker_buy_quote": 543886.0386 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 2.28, "high": 2.351, "low": 2.263, "close": 2.318, "volume": 615961.47, "close_time": 1769335199999, "quote_volume": 1413817.09925, "trades": 7938, "taker_buy_base": 368757.26, "taker_buy_quote": 844908.77609 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 2.318, "high": 2.32, "low": 2.247, "close": 2.26, "volume": 413872.73, "close_time": 1769338799999, "quote_volume": 945836.82043, "trades": 5152, "taker_buy_base": 212445.83, "taker_buy_quote": 485589.02068 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 2.259, "high": 2.28, "low": 2.222, "close": 2.232, "volume": 491076.62, "close_time": 1769342399999, "quote_volume": 1101767.16209, "trades": 5856, "taker_buy_base": 216581.5, "taker_buy_quote": 486178.70706 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 2.231, "high": 2.247, "low": 2.181, "close": 2.203, "volume": 544522.01, "close_time": 1769345999999, "quote_volume": 1201524.09671, "trades": 7038, "taker_buy_base": 328974.44, "taker_buy_quote": 726069.36657 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 2.202, "high": 2.221, "low": 2.175, "close": 2.212, "volume": 290452.78, "close_time": 1769349599999, "quote_volume": 639192.02639, "trades": 4479, "taker_buy_base": 174718.61, "taker_buy_quote": 384786.36428 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 2.21, "high": 2.309, "low": 2.133, "close": 2.15, "volume": 1429066.79, "close_time": 1769353199999, "quote_volume": 3191537.61467, "trades": 16427, "taker_buy_base": 606036.95, "taker_buy_quote": 1355973.20491 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 2.15, "high": 2.15, "low": 2.045, "close": 2.123, "volume": 1162443.29, "close_time": 1769356799999, "quote_volume": 2435447.08272, "trades": 14467, "taker_buy_base": 613636.74, "taker_buy_quote": 1286363.40023 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 2.123, "high": 2.129, "low": 2.056, "close": 2.097, "volume": 699855.91, "close_time": 1769360399999, "quote_volume": 1465852.07128, "trades": 9864, "taker_buy_base": 382738.56, "taker_buy_quote": 802557.2237 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 2.097, "high": 2.14, "low": 2.081, "close": 2.093, "volume": 344685.04, "close_time": 1769363999999, "quote_volume": 727744.15243, "trades": 5793, "taker_buy_base": 188034.25, "taker_buy_quote": 397117.97998 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 2.091, "high": 2.109, "low": 2.061, "close": 2.098, "volume": 454646.94, "close_time": 1769367599999, "quote_volume": 947256.09134, "trades": 7252, "taker_buy_base": 274525.06, "taker_buy_quote": 572186.67263 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 2.098, "high": 2.144, "low": 2.047, "close": 2.053, "volume": 603575.77, "close_time": 1769371199999, "quote_volume": 1270790.35531, "trades": 8419, "taker_buy_base": 317803.05, "taker_buy_quote": 669793.51269 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 2.052, "high": 2.111, "low": 2.036, "close": 2.056, "volume": 431786.25, "close_time": 1769374799999, "quote_volume": 893544.90389, "trades": 5817, "taker_buy_base": 229106.77, "taker_buy_quote": 474399.00051 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 2.056, "high": 2.066, "low": 2.031, "close": 2.048, "volume": 289999.89, "close_time": 1769378399999, "quote_volume": 593473.34346, "trades": 4094, "taker_buy_base": 134128.67, "taker_buy_quote": 274535.5353 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 2.048, "high": 2.057, "low": 1.988, "close": 1.997, "volume": 447639.46, "close_time": 1769381999999, "quote_volume": 900933.10969, "trades": 5924, "taker_buy_base": 196428.57, "taker_buy_quote": 395400.28229 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 1.998, "high": 2.088, "low": 1.987, "close": 2.049, "volume": 1340099.42, "close_time": 1769385599999, "quote_volume": 2720275.79984, "trades": 15314, "taker_buy_base": 595452.98, "taker_buy_quote": 1209225.23931 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 2.049, "high": 2.049, "low": 1.891, "close": 1.917, "volume": 1403499.85, "close_time": 1769389199999, "quote_volume": 2737140.13863, "trades": 15489, "taker_buy_base": 675841.47, "taker_buy_quote": 1316060.88548 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 1.915, "high": 1.99, "low": 1.907, "close": 1.976, "volume": 657038.43, "close_time": 1769392799999, "quote_volume": 1280874.1976, "trades": 9799, "taker_buy_base": 375442.06, "taker_buy_quote": 731877.72867 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 1.973, "high": 1.974, "low": 1.917, "close": 1.939, "volume": 404475.36, "close_time": 1769396399999, "quote_volume": 785568.99615, "trades": 6020, "taker_buy_base": 176964.64, "taker_buy_quote": 343777.81571 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 1.939, "high": 1.979, "low": 1.896, "close": 1.9, "volume": 487106.77, "close_time": 1769399999999, "quote_volume": 946171.9486, "trades": 7461, "taker_buy_base": 262177.46, "taker_buy_quote": 509357.15232 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.9, "high": 1.958, "low": 1.883, "close": 1.917, "volume": 643153.29, "close_time": 1769403599999, "quote_volume": 1237660.55969, "trades": 9185, "taker_buy_base": 308190.82, "taker_buy_quote": 592544.55709 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 1.918, "high": 1.968, "low": 1.912, "close": 1.934, "volume": 239494.24, "close_time": 1769407199999, "quote_volume": 464379.70684, "trades": 4683, "taker_buy_base": 120037.67, "taker_buy_quote": 232785.01637 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 1.935, "high": 2.237, "low": 1.924, "close": 2.214, "volume": 1850143.75, "close_time": 1769410799999, "quote_volume": 3851286.83616, "trades": 24084, "taker_buy_base": 1104440.82, "taker_buy_quote": 2303213.87036 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 2.212, "high": 2.419, "low": 2.195, "close": 2.259, "volume": 4781628.42, "close_time": 1769414399999, "quote_volume": 10966333.89171, "trades": 55191, "taker_buy_base": 2471455.13, "taker_buy_quote": 5667657.71427 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 2.258, "high": 2.434, "low": 2.231, "close": 2.314, "volume": 3059885.09, "close_time": 1769417999999, "quote_volume": 7143034.95349, "trades": 41538, "taker_buy_base": 1499674.92, "taker_buy_quote": 3497656.09718 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 2.313, "high": 2.443, "low": 2.239, "close": 2.384, "volume": 1648729.89, "close_time": 1769421599999, "quote_volume": 3856896.69769, "trades": 25483, "taker_buy_base": 912624.04, "taker_buy_quote": 2133243.74996 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 2.385, "high": 2.54, "low": 2.366, "close": 2.536, "volume": 2462240.57, "close_time": 1769425199999, "quote_volume": 6012077.93989, "trades": 36943, "taker_buy_base": 1274623.36, "taker_buy_quote": 3114046.49438 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 2.536, "high": 2.569, "low": 2.466, "close": 2.502, "volume": 1739308.05, "close_time": 1769428799999, "quote_volume": 4377551.01454, "trades": 27309, "taker_buy_base": 869042.17, "taker_buy_quote": 2188524.56198 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 2.502, "high": 2.502, "low": 2.326, "close": 2.436, "volume": 1914696.45, "close_time": 1769432399999, "quote_volume": 4596741.01905, "trades": 27906, "taker_buy_base": 913762.84, "taker_buy_quote": 2197873.26189 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 2.436, "high": 2.483, "low": 2.362, "close": 2.389, "volume": 1108553.53, "close_time": 1769435999999, "quote_volume": 2682513.08841, "trades": 19855, "taker_buy_base": 523404.26, "taker_buy_quote": 1267281.87921 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 2.389, "high": 2.485, "low": 2.374, "close": 2.474, "volume": 1042865.01, "close_time": 1769439599999, "quote_volume": 2548695.64186, "trades": 19294, "taker_buy_base": 492540.05, "taker_buy_quote": 1203530.47763 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 2.472, "high": 2.515, "low": 2.396, "close": 2.408, "volume": 1007690.18, "close_time": 1769443199999, "quote_volume": 2469494.85289, "trades": 17484, "taker_buy_base": 482751.17, "taker_buy_quote": 1184131.79728 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 2.409, "high": 2.412, "low": 2.265, "close": 2.299, "volume": 933287.15, "close_time": 1769446799999, "quote_volume": 2177032.23392, "trades": 15324, "taker_buy_base": 437661.44, "taker_buy_quote": 1022258.48439 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 2.299, "high": 2.383, "low": 2.291, "close": 2.368, "volume": 716298.4, "close_time": 1769450399999, "quote_volume": 1680677.87697, "trades": 11769, "taker_buy_base": 349476.69, "taker_buy_quote": 819521.82671 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 2.366, "high": 2.378, "low": 2.312, "close": 2.331, "volume": 423829.07, "close_time": 1769453999999, "quote_volume": 992099.25501, "trades": 7040, "taker_buy_base": 210599.78, "taker_buy_quote": 492792.36365 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 2.33, "high": 2.368, "low": 2.307, "close": 2.36, "volume": 279670.77, "close_time": 1769457599999, "quote_volume": 653731.55595, "trades": 5695, "taker_buy_base": 137052.66, "taker_buy_quote": 320536.92705 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 2.36, "high": 2.402, "low": 2.328, "close": 2.361, "volume": 773629.8, "close_time": 1769461199999, "quote_volume": 1829616.4877, "trades": 11195, "taker_buy_base": 341283.76, "taker_buy_quote": 806214.70282 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 2.36, "high": 2.458, "low": 2.358, "close": 2.439, "volume": 609731.85, "close_time": 1769464799999, "quote_volume": 1469791.49762, "trades": 11300, "taker_buy_base": 315572.81, "taker_buy_quote": 761442.51986 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 2.439, "high": 2.463, "low": 2.393, "close": 2.428, "volume": 648983.93, "close_time": 1769468399999, "quote_volume": 1575692.58442, "trades": 11621, "taker_buy_base": 365706.01, "taker_buy_quote": 888006.42984 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 2.427, "high": 2.501, "low": 2.377, "close": 2.497, "volume": 918947.42, "close_time": 1769471999999, "quote_volume": 2238945.41906, "trades": 13662, "taker_buy_base": 484255.67, "taker_buy_quote": 1181443.0604 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 2.497, "high": 2.761, "low": 2.458, "close": 2.747, "volume": 4435503.28, "close_time": 1769475599999, "quote_volume": 11555365.37671, "trades": 54517, "taker_buy_base": 2445311.89, "taker_buy_quote": 6375087.05045 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 2.747, "high": 2.747, "low": 2.621, "close": 2.666, "volume": 1221016.43, "close_time": 1769479199999, "quote_volume": 3272091.49749, "trades": 20454, "taker_buy_base": 574279.16, "taker_buy_quote": 1539824.27822 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 2.667, "high": 2.725, "low": 2.632, "close": 2.661, "volume": 825656.6, "close_time": 1769482799999, "quote_volume": 2209547.80312, "trades": 14597, "taker_buy_base": 460616.13, "taker_buy_quote": 1232547.23163 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 2.662, "high": 2.699, "low": 2.562, "close": 2.607, "volume": 781773.63, "close_time": 1769486399999, "quote_volume": 2045494.57309, "trades": 15468, "taker_buy_base": 365310.77, "taker_buy_quote": 954412.60866 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 2.606, "high": 2.656, "low": 2.575, "close": 2.622, "volume": 613826.08, "close_time": 1769489999999, "quote_volume": 1609518.3362, "trades": 13463, "taker_buy_base": 308545.18, "taker_buy_quote": 809830.01544 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 2.62, "high": 2.644, "low": 2.587, "close": 2.596, "volume": 471769.7, "close_time": 1769493599999, "quote_volume": 1229692.45553, "trades": 9695, "taker_buy_base": 239854.73, "taker_buy_quote": 625269.93122 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 2.596, "high": 2.701, "low": 2.561, "close": 2.654, "volume": 739482.58, "close_time": 1769497199999, "quote_volume": 1956780.63429, "trades": 13456, "taker_buy_base": 371922.28, "taker_buy_quote": 983854.7155 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 2.654, "high": 2.681, "low": 2.583, "close": 2.611, "volume": 564002.65, "close_time": 1769500799999, "quote_volume": 1477192.05786, "trades": 11616, "taker_buy_base": 277616.48, "taker_buy_quote": 727421.95274 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 2.611, "high": 2.65, "low": 2.568, "close": 2.609, "volume": 635112.74, "close_time": 1769504399999, "quote_volume": 1656293.64251, "trades": 10894, "taker_buy_base": 342127.5, "taker_buy_quote": 892169.09761 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 2.608, "high": 2.608, "low": 2.514, "close": 2.583, "volume": 625188.1, "close_time": 1769507999999, "quote_volume": 1596384.30552, "trades": 10445, "taker_buy_base": 316898.69, "taker_buy_quote": 809210.3108 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 2.583, "high": 2.663, "low": 2.545, "close": 2.588, "volume": 935173.37, "close_time": 1769511599999, "quote_volume": 2437106.77328, "trades": 15129, "taker_buy_base": 395435.85, "taker_buy_quote": 1030999.57262 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 2.588, "high": 2.604, "low": 2.548, "close": 2.59, "volume": 408921.09, "close_time": 1769515199999, "quote_volume": 1052466.58423, "trades": 7849, "taker_buy_base": 184448.79, "taker_buy_quote": 474840.31481 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 2.59, "high": 2.592, "low": 2.517, "close": 2.547, "volume": 346558.48, "close_time": 1769518799999, "quote_volume": 883355.92663, "trades": 7096, "taker_buy_base": 184020.64, "taker_buy_quote": 468879.65023 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 2.547, "high": 2.547, "low": 2.406, "close": 2.514, "volume": 1078210.99, "close_time": 1769522399999, "quote_volume": 2664059.03294, "trades": 14535, "taker_buy_base": 534192.97, "taker_buy_quote": 1321362.29158 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 2.514, "high": 2.542, "low": 2.481, "close": 2.502, "volume": 421913.57, "close_time": 1769525999999, "quote_volume": 1058192.62975, "trades": 7881, "taker_buy_base": 214582.8, "taker_buy_quote": 538349.38786 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 2.501, "high": 2.515, "low": 2.434, "close": 2.479, "volume": 462002.14, "close_time": 1769529599999, "quote_volume": 1139882.22428, "trades": 7586, "taker_buy_base": 206754.92, "taker_buy_quote": 510368.40917 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 2.479, "high": 2.481, "low": 2.407, "close": 2.414, "volume": 537523.27, "close_time": 1769533199999, "quote_volume": 1313163.52348, "trades": 8230, "taker_buy_base": 235119.27, "taker_buy_quote": 574484.2568 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 2.414, "high": 2.424, "low": 2.343, "close": 2.36, "volume": 477011.0, "close_time": 1769536799999, "quote_volume": 1133347.68745, "trades": 7158, "taker_buy_base": 203759.84, "taker_buy_quote": 484015.96077 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 2.361, "high": 2.491, "low": 2.356, "close": 2.478, "volume": 619217.36, "close_time": 1769540399999, "quote_volume": 1501668.50682, "trades": 7588, "taker_buy_base": 362110.6, "taker_buy_quote": 878337.67741 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 2.478, "high": 2.547, "low": 2.44, "close": 2.521, "volume": 493679.74, "close_time": 1769543999999, "quote_volume": 1233305.7413, "trades": 8009, "taker_buy_base": 244519.28, "taker_buy_quote": 611085.72312 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 2.521, "high": 2.552, "low": 2.479, "close": 2.513, "volume": 468815.29, "close_time": 1769547599999, "quote_volume": 1177084.36734, "trades": 7811, "taker_buy_base": 221504.18, "taker_buy_quote": 556234.45943 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 2.512, "high": 2.637, "low": 2.509, "close": 2.629, "volume": 504516.24, "close_time": 1769551199999, "quote_volume": 1301893.32875, "trades": 8794, "taker_buy_base": 271425.57, "taker_buy_quote": 701263.83442 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 2.628, "high": 2.673, "low": 2.594, "close": 2.631, "volume": 691031.97, "close_time": 1769554799999, "quote_volume": 1819135.02166, "trades": 12661, "taker_buy_base": 308897.68, "taker_buy_quote": 813579.26906 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 2.63, "high": 2.657, "low": 2.605, "close": 2.641, "volume": 338871.66, "close_time": 1769558399999, "quote_volume": 893395.23956, "trades": 6864, "taker_buy_base": 175759.0, "taker_buy_quote": 463581.16485 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 2.641, "high": 2.692, "low": 2.468, "close": 2.503, "volume": 1553093.43, "close_time": 1769561999999, "quote_volume": 3963386.9072, "trades": 22531, "taker_buy_base": 708607.48, "taker_buy_quote": 1810310.45382 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 2.504, "high": 2.533, "low": 2.423, "close": 2.521, "volume": 1082920.5, "close_time": 1769565599999, "quote_volume": 2676340.96209, "trades": 15170, "taker_buy_base": 572511.61, "taker_buy_quote": 1415426.85988 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 2.52, "high": 2.564, "low": 2.495, "close": 2.521, "volume": 371999.48, "close_time": 1769569199999, "quote_volume": 938546.12566, "trades": 7348, "taker_buy_base": 181395.4, "taker_buy_quote": 457948.22689 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 2.521, "high": 2.54, "low": 2.459, "close": 2.466, "volume": 440592.01, "close_time": 1769572799999, "quote_volume": 1096350.56836, "trades": 6243, "taker_buy_base": 233226.07, "taker_buy_quote": 580250.83712 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 2.466, "high": 2.478, "low": 2.435, "close": 2.442, "volume": 324672.98, "close_time": 1769576399999, "quote_volume": 798218.27778, "trades": 5199, "taker_buy_base": 146702.78, "taker_buy_quote": 360890.37245 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 2.441, "high": 2.49, "low": 2.426, "close": 2.48, "volume": 585037.58, "close_time": 1769579999999, "quote_volume": 1440442.24298, "trades": 8464, "taker_buy_base": 249407.58, "taker_buy_quote": 613703.0884 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 2.479, "high": 2.481, "low": 2.446, "close": 2.471, "volume": 166925.52, "close_time": 1769583599999, "quote_volume": 410977.7461, "trades": 3329, "taker_buy_base": 88261.43, "taker_buy_quote": 217404.07374 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 2.47, "high": 2.47, "low": 2.402, "close": 2.44, "volume": 343459.17, "close_time": 1769587199999, "quote_volume": 833236.54168, "trades": 5399, "taker_buy_base": 187321.66, "taker_buy_quote": 454164.01513 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 2.439, "high": 2.544, "low": 2.365, "close": 2.395, "volume": 1204213.64, "close_time": 1769590799999, "quote_volume": 2942580.08011, "trades": 14826, "taker_buy_base": 515239.48, "taker_buy_quote": 1258089.21306 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 2.395, "high": 2.41, "low": 2.367, "close": 2.409, "volume": 287509.02, "close_time": 1769594399999, "quote_volume": 686291.93217, "trades": 4128, "taker_buy_base": 146359.03, "taker_buy_quote": 349579.85886 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 2.409, "high": 2.447, "low": 2.394, "close": 2.417, "volume": 247688.35, "close_time": 1769597999999, "quote_volume": 599568.47052, "trades": 3809, "taker_buy_base": 127404.57, "taker_buy_quote": 308598.26727 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 2.416, "high": 2.429, "low": 2.378, "close": 2.387, "volume": 255249.26, "close_time": 1769601599999, "quote_volume": 611195.43754, "trades": 3873, "taker_buy_base": 122243.38, "taker_buy_quote": 292631.61707 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 2.387, "high": 2.39, "low": 2.29, "close": 2.32, "volume": 635504.13, "close_time": 1769605199999, "quote_volume": 1482676.8912, "trades": 8566, "taker_buy_base": 312265.25, "taker_buy_quote": 728592.51686 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 2.32, "high": 2.34, "low": 2.305, "close": 2.305, "volume": 345612.91, "close_time": 1769608799999, "quote_volume": 802546.85964, "trades": 4771, "taker_buy_base": 196503.26, "taker_buy_quote": 456445.72742 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 2.305, "high": 2.312, "low": 2.263, "close": 2.274, "volume": 442610.28, "close_time": 1769612399999, "quote_volume": 1009830.95706, "trades": 5326, "taker_buy_base": 220901.71, "taker_buy_quote": 503932.36733 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 2.274, "high": 2.378, "low": 2.274, "close": 2.317, "volume": 721419.64, "close_time": 1769615999999, "quote_volume": 1684669.79033, "trades": 9052, "taker_buy_base": 374087.57, "taker_buy_quote": 873025.03121 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 2.316, "high": 2.344, "low": 2.28, "close": 2.336, "volume": 259298.1, "close_time": 1769619599999, "quote_volume": 600225.20478, "trades": 4098, "taker_buy_base": 124954.11, "taker_buy_quote": 289381.38354 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 2.334, "high": 2.363, "low": 2.327, "close": 2.34, "volume": 197472.73, "close_time": 1769623199999, "quote_volume": 463853.31779, "trades": 3194, "taker_buy_base": 96706.2, "taker_buy_quote": 227305.22374 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 2.34, "high": 2.34, "low": 2.308, "close": 2.321, "volume": 131830.62, "close_time": 1769626799999, "quote_volume": 306351.90285, "trades": 2329, "taker_buy_base": 59615.76, "taker_buy_quote": 138612.81145 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 2.32, "high": 2.386, "low": 2.319, "close": 2.385, "volume": 221817.71, "close_time": 1769630399999, "quote_volume": 521026.64528, "trades": 3727, "taker_buy_base": 127448.95, "taker_buy_quote": 299528.61907 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 2.384, "high": 2.443, "low": 2.367, "close": 2.398, "volume": 465289.6, "close_time": 1769633999999, "quote_volume": 1119597.3882, "trades": 7981, "taker_buy_base": 240923.25, "taker_buy_quote": 580125.17818 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 2.399, "high": 2.439, "low": 2.38, "close": 2.396, "volume": 444151.13, "close_time": 1769637599999, "quote_volume": 1070423.9078, "trades": 6274, "taker_buy_base": 217552.43, "taker_buy_quote": 524449.05719 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 2.396, "high": 2.396, "low": 2.297, "close": 2.31, "volume": 402930.01, "close_time": 1769641199999, "quote_volume": 942673.58506, "trades": 5366, "taker_buy_base": 192106.24, "taker_buy_quote": 449627.97517 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 2.309, "high": 2.335, "low": 2.275, "close": 2.285, "volume": 674124.01, "close_time": 1769644799999, "quote_volume": 1547895.65391, "trades": 7757, "taker_buy_base": 312758.85, "taker_buy_quote": 717883.54556 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 2.284, "high": 2.296, "low": 2.135, "close": 2.143, "volume": 950231.54, "close_time": 1769648399999, "quote_volume": 2083141.7478, "trades": 12807, "taker_buy_base": 469015.12, "taker_buy_quote": 1028271.4458 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 2.143, "high": 2.16, "low": 2.106, "close": 2.142, "volume": 433211.51, "close_time": 1769651999999, "quote_volume": 921697.30765, "trades": 5839, "taker_buy_base": 226236.76, "taker_buy_quote": 482001.15675 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 2.142, "high": 2.188, "low": 2.136, "close": 2.161, "volume": 341283.31, "close_time": 1769655599999, "quote_volume": 738713.70455, "trades": 5248, "taker_buy_base": 193779.49, "taker_buy_quote": 419311.05091 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 2.159, "high": 2.164, "low": 2.131, "close": 2.14, "volume": 218790.88, "close_time": 1769659199999, "quote_volume": 469572.2085, "trades": 3537, "taker_buy_base": 108807.61, "taker_buy_quote": 233591.26567 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 2.14, "high": 2.176, "low": 2.11, "close": 2.121, "volume": 523827.29, "close_time": 1769662799999, "quote_volume": 1119403.24362, "trades": 6465, "taker_buy_base": 212007.68, "taker_buy_quote": 452859.52295 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 2.119, "high": 2.164, "low": 2.109, "close": 2.151, "volume": 179690.27, "close_time": 1769666399999, "quote_volume": 385108.43184, "trades": 2543, "taker_buy_base": 97219.36, "taker_buy_quote": 208360.62318 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 2.15, "high": 2.36, "low": 2.149, "close": 2.348, "volume": 1073941.42, "close_time": 1769669999999, "quote_volume": 2413561.65291, "trades": 15100, "taker_buy_base": 574648.09, "taker_buy_quote": 1292940.38797 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 2.347, "high": 2.415, "low": 2.259, "close": 2.313, "volume": 1335409.41, "close_time": 1769673599999, "quote_volume": 3111481.20367, "trades": 17310, "taker_buy_base": 696273.96, "taker_buy_quote": 1622828.79388 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 2.313, "high": 2.313, "low": 2.154, "close": 2.163, "volume": 755625.38, "close_time": 1769677199999, "quote_volume": 1675761.83318, "trades": 9689, "taker_buy_base": 360261.51, "taker_buy_quote": 797309.44796 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 2.165, "high": 2.214, "low": 2.161, "close": 2.188, "volume": 380177.83, "close_time": 1769680799999, "quote_volume": 832186.71224, "trades": 5331, "taker_buy_base": 195037.82, "taker_buy_quote": 426471.58507 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 2.188, "high": 2.222, "low": 2.13, "close": 2.145, "volume": 615661.09, "close_time": 1769684399999, "quote_volume": 1339190.88604, "trades": 7261, "taker_buy_base": 281781.04, "taker_buy_quote": 613561.58305 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 2.145, "high": 2.172, "low": 2.133, "close": 2.168, "volume": 244113.28, "close_time": 1769687999999, "quote_volume": 525584.15798, "trades": 3311, "taker_buy_base": 132827.9, "taker_buy_quote": 286140.81155 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 2.167, "high": 2.173, "low": 2.12, "close": 2.145, "volume": 260190.14, "close_time": 1769691599999, "quote_volume": 557451.8179, "trades": 3607, "taker_buy_base": 110153.09, "taker_buy_quote": 236193.65069 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 2.146, "high": 2.18, "low": 2.128, "close": 2.14, "volume": 330456.36, "close_time": 1769695199999, "quote_volume": 711447.81661, "trades": 3791, "taker_buy_base": 139878.13, "taker_buy_quote": 300749.50873 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 2.14, "high": 2.155, "low": 2.115, "close": 2.14, "volume": 280833.64, "close_time": 1769698799999, "quote_volume": 599848.07087, "trades": 4937, "taker_buy_base": 134275.2, "taker_buy_quote": 287035.73964 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 2.139, "high": 2.164, "low": 2.064, "close": 2.153, "volume": 934890.47, "close_time": 1769702399999, "quote_volume": 1971147.49291, "trades": 12497, "taker_buy_base": 488795.17, "taker_buy_quote": 1031050.87349 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 2.151, "high": 2.22, "low": 2.124, "close": 2.17, "volume": 512201.06, "close_time": 1769705999999, "quote_volume": 1115186.16525, "trades": 6934, "taker_buy_base": 284768.58, "taker_buy_quote": 619317.18276 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 2.17, "high": 2.216, "low": 2.15, "close": 2.182, "volume": 484015.03, "close_time": 1769709599999, "quote_volume": 1055194.82018, "trades": 6325, "taker_buy_base": 215358.39, "taker_buy_quote": 469379.0405 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 2.182, "high": 2.196, "low": 2.154, "close": 2.156, "volume": 201291.77, "close_time": 1769713199999, "quote_volume": 437685.56624, "trades": 3455, "taker_buy_base": 84420.13, "taker_buy_quote": 183601.51595 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 2.156, "high": 2.187, "low": 2.14, "close": 2.153, "volume": 144683.37, "close_time": 1769716799999, "quote_volume": 312571.90043, "trades": 3032, "taker_buy_base": 80589.07, "taker_buy_quote": 174166.1501 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 2.152, "high": 2.195, "low": 2.148, "close": 2.189, "volume": 183077.03, "close_time": 1769720399999, "quote_volume": 397441.73276, "trades": 2881, "taker_buy_base": 110014.79, "taker_buy_quote": 239024.18636 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 2.187, "high": 2.233, "low": 2.184, "close": 2.211, "volume": 310098.43, "close_time": 1769723999999, "quote_volume": 685730.11522, "trades": 4596, "taker_buy_base": 176809.86, "taker_buy_quote": 390992.47298 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 2.213, "high": 2.334, "low": 2.213, "close": 2.332, "volume": 518354.49, "close_time": 1769727599999, "quote_volume": 1183341.95745, "trades": 8831, "taker_buy_base": 292158.02, "taker_buy_quote": 666668.11011 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 2.331, "high": 2.333, "low": 2.226, "close": 2.279, "volume": 577215.93, "close_time": 1769731199999, "quote_volume": 1310277.9387, "trades": 7260, "taker_buy_base": 262159.36, "taker_buy_quote": 594049.69037 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 2.277, "high": 2.294, "low": 2.154, "close": 2.156, "volume": 594380.7, "close_time": 1769734799999, "quote_volume": 1308472.45255, "trades": 7713, "taker_buy_base": 262300.04, "taker_buy_quote": 576950.30039 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 2.157, "high": 2.197, "low": 2.112, "close": 2.168, "volume": 560658.64, "close_time": 1769738399999, "quote_volume": 1208923.53564, "trades": 8377, "taker_buy_base": 281802.97, "taker_buy_quote": 608067.21374 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 2.165, "high": 2.175, "low": 2.099, "close": 2.13, "volume": 406640.11, "close_time": 1769741999999, "quote_volume": 867585.01545, "trades": 5428, "taker_buy_base": 217882.64, "taker_buy_quote": 464951.59611 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 2.131, "high": 2.193, "low": 2.129, "close": 2.16, "volume": 302411.31, "close_time": 1769745599999, "quote_volume": 655133.66936, "trades": 4233, "taker_buy_base": 164916.52, "taker_buy_quote": 357528.51284 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 2.16, "high": 2.164, "low": 2.131, "close": 2.138, "volume": 183555.96, "close_time": 1769749199999, "quote_volume": 393781.44808, "trades": 2916, "taker_buy_base": 95648.41, "taker_buy_quote": 205214.8365 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 2.137, "high": 2.161, "low": 2.123, "close": 2.125, "volume": 121006.29, "close_time": 1769752799999, "quote_volume": 258553.3688, "trades": 2247, "taker_buy_base": 63952.35, "taker_buy_quote": 136696.2285 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 2.126, "high": 2.156, "low": 2.104, "close": 2.109, "volume": 198048.28, "close_time": 1769756399999, "quote_volume": 421195.00855, "trades": 3305, "taker_buy_base": 96355.79, "taker_buy_quote": 205156.35265 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 2.109, "high": 2.145, "low": 2.109, "close": 2.123, "volume": 131107.97, "close_time": 1769759999999, "quote_volume": 278725.47933, "trades": 2425, "taker_buy_base": 65154.4, "taker_buy_quote": 138550.99465 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 2.122, "high": 2.148, "low": 2.095, "close": 2.133, "volume": 282732.17, "close_time": 1769763599999, "quote_volume": 600319.00121, "trades": 4053, "taker_buy_base": 154904.11, "taker_buy_quote": 329083.73929 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 2.135, "high": 2.152, "low": 2.116, "close": 2.127, "volume": 147809.04, "close_time": 1769767199999, "quote_volume": 314543.41905, "trades": 2650, "taker_buy_base": 79120.44, "taker_buy_quote": 168361.5415 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 2.126, "high": 2.174, "low": 2.123, "close": 2.157, "volume": 281258.03, "close_time": 1769770799999, "quote_volume": 605425.25095, "trades": 4119, "taker_buy_base": 145806.78, "taker_buy_quote": 313759.04707 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 2.156, "high": 2.244, "low": 2.144, "close": 2.187, "volume": 559962.79, "close_time": 1769774399999, "quote_volume": 1232416.96325, "trades": 7908, "taker_buy_base": 273253.94, "taker_buy_quote": 601701.99271 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 2.186, "high": 2.192, "low": 2.119, "close": 2.13, "volume": 278366.42, "close_time": 1769777999999, "quote_volume": 597771.54146, "trades": 4137, "taker_buy_base": 130328.81, "taker_buy_quote": 280138.48044 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 2.128, "high": 2.148, "low": 2.112, "close": 2.124, "volume": 161007.91, "close_time": 1769781599999, "quote_volume": 342556.49349, "trades": 2380, "taker_buy_base": 83309.51, "taker_buy_quote": 177352.52566 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 2.122, "high": 2.177, "low": 2.122, "close": 2.137, "volume": 211792.39, "close_time": 1769785199999, "quote_volume": 455598.04722, "trades": 3247, "taker_buy_base": 93110.58, "taker_buy_quote": 200091.90739 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 2.139, "high": 2.163, "low": 2.128, "close": 2.142, "volume": 191724.63, "close_time": 1769788799999, "quote_volume": 411527.8127, "trades": 2626, "taker_buy_base": 106123.73, "taker_buy_quote": 227605.89327 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 2.14, "high": 2.159, "low": 2.117, "close": 2.128, "volume": 133973.0, "close_time": 1769792399999, "quote_volume": 286033.42615, "trades": 2264, "taker_buy_base": 60670.33, "taker_buy_quote": 129615.85003 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 2.129, "high": 2.137, "low": 2.094, "close": 2.105, "volume": 196958.1, "close_time": 1769795999999, "quote_volume": 416722.12427, "trades": 2695, "taker_buy_base": 98973.44, "taker_buy_quote": 209469.32463 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 2.104, "high": 2.138, "low": 2.062, "close": 2.136, "volume": 319777.21, "close_time": 1769799599999, "quote_volume": 671459.55029, "trades": 4831, "taker_buy_base": 170749.08, "taker_buy_quote": 358693.11052 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 2.136, "high": 2.166, "low": 2.126, "close": 2.126, "volume": 214394.26, "close_time": 1769803199999, "quote_volume": 460273.43149, "trades": 2669, "taker_buy_base": 83482.51, "taker_buy_quote": 178960.53001 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 2.127, "high": 2.127, "low": 2.07, "close": 2.086, "volume": 246155.26, "close_time": 1769806799999, "quote_volume": 514751.17745, "trades": 3472, "taker_buy_base": 134728.91, "taker_buy_quote": 281722.70254 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 2.087, "high": 2.113, "low": 2.076, "close": 2.105, "volume": 130290.34, "close_time": 1769810399999, "quote_volume": 273202.35216, "trades": 2028, "taker_buy_base": 69166.96, "taker_buy_quote": 145046.05157 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 2.105, "high": 2.11, "low": 2.071, "close": 2.079, "volume": 155457.49, "close_time": 1769813999999, "quote_volume": 323979.39724, "trades": 2071, "taker_buy_base": 89810.95, "taker_buy_quote": 187165.18099 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 2.079, "high": 2.085, "low": 2.069, "close": 2.083, "volume": 120799.58, "close_time": 1769817599999, "quote_volume": 250960.44805, "trades": 1740, "taker_buy_base": 72961.17, "taker_buy_quote": 151591.15405 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 2.081, "high": 2.081, "low": 1.954, "close": 1.971, "volume": 664272.89, "close_time": 1769821199999, "quote_volume": 1323838.43868, "trades": 7865, "taker_buy_base": 300074.27, "taker_buy_quote": 597852.73992 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 1.971, "high": 1.974, "low": 1.941, "close": 1.956, "volume": 241461.07, "close_time": 1769824799999, "quote_volume": 473141.36689, "trades": 3036, "taker_buy_base": 123111.43, "taker_buy_quote": 241242.91486 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 1.957, "high": 1.96, "low": 1.92, "close": 1.932, "volume": 304809.86, "close_time": 1769828399999, "quote_volume": 589483.58741, "trades": 3506, "taker_buy_base": 144449.21, "taker_buy_quote": 279396.92187 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 1.932, "high": 1.972, "low": 1.925, "close": 1.948, "volume": 420617.16, "close_time": 1769831999999, "quote_volume": 817761.12784, "trades": 4441, "taker_buy_base": 174194.62, "taker_buy_quote": 338851.62343 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.948, "high": 1.961, "low": 1.917, "close": 1.94, "volume": 170069.99, "close_time": 1769835599999, "quote_volume": 329568.83918, "trades": 1732, "taker_buy_base": 76894.85, "taker_buy_quote": 148988.12725 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 1.941, "high": 1.954, "low": 1.926, "close": 1.954, "volume": 89456.46, "close_time": 1769839199999, "quote_volume": 173719.67891, "trades": 1349, "taker_buy_base": 52218.57, "taker_buy_quote": 101425.42371 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 1.954, "high": 1.96, "low": 1.922, "close": 1.925, "volume": 89580.83, "close_time": 1769842799999, "quote_volume": 173480.69776, "trades": 1352, "taker_buy_base": 48527.05, "taker_buy_quote": 93997.82917 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 1.926, "high": 1.936, "low": 1.913, "close": 1.925, "volume": 89501.95, "close_time": 1769846399999, "quote_volume": 172390.19657, "trades": 1438, "taker_buy_base": 44841.3, "taker_buy_quote": 86414.02297 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.924, "high": 1.924, "low": 1.893, "close": 1.917, "volume": 320308.07, "close_time": 1769849999999, "quote_volume": 610554.6727, "trades": 4228, "taker_buy_base": 191369.58, "taker_buy_quote": 364955.94768 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 1.917, "high": 1.925, "low": 1.894, "close": 1.898, "volume": 131259.13, "close_time": 1769853599999, "quote_volume": 250581.68522, "trades": 2012, "taker_buy_base": 76247.45, "taker_buy_quote": 145694.02692 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 1.9, "high": 1.944, "low": 1.899, "close": 1.925, "volume": 153215.79, "close_time": 1769857199999, "quote_volume": 294704.02443, "trades": 3780, "taker_buy_base": 93374.21, "taker_buy_quote": 179371.86553 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 1.924, "high": 1.924, "low": 1.901, "close": 1.911, "volume": 112131.54, "close_time": 1769860799999, "quote_volume": 214262.22437, "trades": 1490, "taker_buy_base": 39068.31, "taker_buy_quote": 74663.84648 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.911, "high": 1.918, "low": 1.877, "close": 1.881, "volume": 197727.66, "close_time": 1769864399999, "quote_volume": 373737.8446, "trades": 3025, "taker_buy_base": 97703.47, "taker_buy_quote": 184766.59565 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 1.882, "high": 1.896, "low": 1.854, "close": 1.873, "volume": 757228.19, "close_time": 1769867999999, "quote_volume": 1417514.41339, "trades": 9372, "taker_buy_base": 336576.55, "taker_buy_quote": 629869.24611 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 1.873, "high": 1.902, "low": 1.81, "close": 1.9, "volume": 930964.12, "close_time": 1769871599999, "quote_volume": 1731620.17578, "trades": 11821, "taker_buy_base": 436520.64, "taker_buy_quote": 811957.92541 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 1.9, "high": 1.976, "low": 1.89, "close": 1.897, "volume": 1424710.43, "close_time": 1769875199999, "quote_volume": 2739708.84601, "trades": 15246, "taker_buy_base": 548756.46, "taker_buy_quote": 1054991.15195 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.897, "high": 1.945, "low": 1.871, "close": 1.877, "volume": 798323.93, "close_time": 1769878799999, "quote_volume": 1523325.37065, "trades": 12402, "taker_buy_base": 272794.9, "taker_buy_quote": 519778.31444 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 1.877, "high": 1.895, "low": 1.815, "close": 1.842, "volume": 738323.92, "close_time": 1769882399999, "quote_volume": 1375617.49422, "trades": 11192, "taker_buy_base": 375651.61, "taker_buy_quote": 701108.14617 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 1.842, "high": 1.866, "low": 1.75, "close": 1.844, "volume": 725316.84, "close_time": 1769885999999, "quote_volume": 1318817.11128, "trades": 10871, "taker_buy_base": 359889.53, "taker_buy_quote": 656335.95612 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 1.843, "high": 1.869, "low": 1.797, "close": 1.8, "volume": 379031.2, "close_time": 1769889599999, "quote_volume": 693098.14157, "trades": 5187, "taker_buy_base": 168577.81, "taker_buy_quote": 308819.60515 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.8, "high": 1.808, "low": 1.766, "close": 1.78, "volume": 366587.15, "close_time": 1769893199999, "quote_volume": 654057.26173, "trades": 4959, "taker_buy_base": 178332.11, "taker_buy_quote": 318182.90643 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 1.779, "high": 1.812, "low": 1.776, "close": 1.799, "volume": 164908.02, "close_time": 1769896799999, "quote_volume": 295467.15146, "trades": 2371, "taker_buy_base": 95479.29, "taker_buy_quote": 171120.43544 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 1.801, "high": 1.83, "low": 1.783, "close": 1.828, "volume": 472770.83, "close_time": 1769900399999, "quote_volume": 853915.97779, "trades": 4630, "taker_buy_base": 173990.4, "taker_buy_quote": 314952.03835 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 1.828, "high": 1.851, "low": 1.816, "close": 1.818, "volume": 207974.24, "close_time": 1769903999999, "quote_volume": 380944.08226, "trades": 2555, "taker_buy_base": 88008.04, "taker_buy_quote": 161271.25425 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.818, "high": 1.912, "low": 1.792, "close": 1.845, "volume": 1127341.64, "close_time": 1769907599999, "quote_volume": 2082505.58981, "trades": 11313, "taker_buy_base": 540274.1, "taker_buy_quote": 1000167.80659 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 1.845, "high": 1.847, "low": 1.774, "close": 1.791, "volume": 854468.69, "close_time": 1769911199999, "quote_volume": 1546474.15419, "trades": 7392, "taker_buy_base": 295843.0, "taker_buy_quote": 535222.8116 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 1.792, "high": 1.799, "low": 1.718, "close": 1.719, "volume": 463133.47, "close_time": 1769914799999, "quote_volume": 811500.60913, "trades": 4213, "taker_buy_base": 168167.9, "taker_buy_quote": 294783.31079 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 1.718, "high": 1.745, "low": 1.71, "close": 1.725, "volume": 323570.16, "close_time": 1769918399999, "quote_volume": 557676.47915, "trades": 5187, "taker_buy_base": 180564.02, "taker_buy_quote": 311387.43054 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.726, "high": 1.752, "low": 1.694, "close": 1.702, "volume": 407380.66, "close_time": 1769921999999, "quote_volume": 698551.16881, "trades": 5071, "taker_buy_base": 208310.57, "taker_buy_quote": 357425.19192 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 1.702, "high": 1.706, "low": 1.658, "close": 1.663, "volume": 403627.71, "close_time": 1769925599999, "quote_volume": 678335.29986, "trades": 4107, "taker_buy_base": 184999.93, "taker_buy_quote": 311220.75627 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 1.664, "high": 1.679, "low": 1.646, "close": 1.663, "volume": 420303.21, "close_time": 1769929199999, "quote_volume": 698108.29779, "trades": 4136, "taker_buy_base": 223898.87, "taker_buy_quote": 372385.99836 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 1.662, "high": 1.73, "low": 1.657, "close": 1.707, "volume": 422824.58, "close_time": 1769932799999, "quote_volume": 718265.62689, "trades": 4161, "taker_buy_base": 230411.82, "taker_buy_quote": 391455.10928 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.708, "high": 1.739, "low": 1.687, "close": 1.718, "volume": 461970.09, "close_time": 1769936399999, "quote_volume": 790804.26168, "trades": 3784, "taker_buy_base": 234434.45, "taker_buy_quote": 401543.22672 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 1.719, "high": 1.756, "low": 1.703, "close": 1.752, "volume": 173067.21, "close_time": 1769939999999, "quote_volume": 298147.76311, "trades": 1941, "taker_buy_base": 88710.81, "taker_buy_quote": 152904.39461 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 1.75, "high": 1.767, "low": 1.711, "close": 1.715, "volume": 471983.2, "close_time": 1769943599999, "quote_volume": 820347.82093, "trades": 4532, "taker_buy_base": 249454.27, "taker_buy_quote": 434245.93496 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 1.716, "high": 1.765, "low": 1.711, "close": 1.739, "volume": 628541.86, "close_time": 1769947199999, "quote_volume": 1091412.44534, "trades": 7179, "taker_buy_base": 306185.41, "taker_buy_quote": 531445.73903 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.739, "high": 1.778, "low": 1.723, "close": 1.774, "volume": 465259.67, "close_time": 1769950799999, "quote_volume": 817764.099, "trades": 5475, "taker_buy_base": 289016.19, "taker_buy_quote": 508379.56979 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 1.774, "high": 1.865, "low": 1.773, "close": 1.795, "volume": 1242362.92, "close_time": 1769954399999, "quote_volume": 2254308.3618, "trades": 12820, "taker_buy_base": 538487.38, "taker_buy_quote": 977545.06442 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 1.796, "high": 1.829, "low": 1.751, "close": 1.788, "volume": 729399.85, "close_time": 1769957999999, "quote_volume": 1303429.52317, "trades": 8316, "taker_buy_base": 363070.5, "taker_buy_quote": 649462.99005 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 1.788, "high": 1.822, "low": 1.752, "close": 1.765, "volume": 1390650.6, "close_time": 1769961599999, "quote_volume": 2484322.9682, "trades": 12670, "taker_buy_base": 526580.47, "taker_buy_quote": 938828.81465 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.767, "high": 1.782, "low": 1.728, "close": 1.731, "volume": 633520.43, "close_time": 1769965199999, "quote_volume": 1107986.57584, "trades": 7480, "taker_buy_base": 227105.96, "taker_buy_quote": 397640.75742 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 1.731, "high": 1.787, "low": 1.73, "close": 1.775, "volume": 242278.56, "close_time": 1769968799999, "quote_volume": 427987.88334, "trades": 2836, "taker_buy_base": 140399.13, "taker_buy_quote": 247986.88489 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 1.775, "high": 1.809, "low": 1.764, "close": 1.782, "volume": 198052.94, "close_time": 1769972399999, "quote_volume": 354149.32103, "trades": 2739, "taker_buy_base": 118997.33, "taker_buy_quote": 212840.8938 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 1.782, "high": 1.79, "low": 1.737, "close": 1.752, "volume": 138147.88, "close_time": 1769975999999, "quote_volume": 242618.32275, "trades": 1769, "taker_buy_base": 65286.37, "taker_buy_quote": 114675.00497 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.751, "high": 1.774, "low": 1.733, "close": 1.758, "volume": 102277.62, "close_time": 1769979599999, "quote_volume": 179325.838, "trades": 1409, "taker_buy_base": 55912.3, "taker_buy_quote": 98019.79826 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 1.757, "high": 1.761, "low": 1.707, "close": 1.718, "volume": 181806.01, "close_time": 1769983199999, "quote_volume": 314076.09713, "trades": 2263, "taker_buy_base": 74326.39, "taker_buy_quote": 128506.176 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 1.72, "high": 1.779, "low": 1.717, "close": 1.757, "volume": 229635.81, "close_time": 1769986799999, "quote_volume": 403763.96606, "trades": 3002, "taker_buy_base": 129274.07, "taker_buy_quote": 227357.70974 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 1.755, "high": 1.769, "low": 1.702, "close": 1.731, "volume": 342609.13, "close_time": 1769990399999, "quote_volume": 597840.0569, "trades": 5374, "taker_buy_base": 174438.24, "taker_buy_quote": 304643.5547 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.731, "high": 1.752, "low": 1.689, "close": 1.701, "volume": 520074.28, "close_time": 1769993999999, "quote_volume": 892342.90632, "trades": 6082, "taker_buy_base": 224815.88, "taker_buy_quote": 386429.61591 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 1.702, "high": 1.762, "low": 1.668, "close": 1.729, "volume": 294886.77, "close_time": 1769997599999, "quote_volume": 507211.01508, "trades": 4177, "taker_buy_base": 145485.34, "taker_buy_quote": 250295.57825 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 1.728, "high": 1.74, "low": 1.697, "close": 1.704, "volume": 212187.55, "close_time": 1770001199999, "quote_volume": 363865.07314, "trades": 3163, "taker_buy_base": 113860.28, "taker_buy_quote": 195330.85359 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 1.706, "high": 1.742, "low": 1.646, "close": 1.73, "volume": 743460.33, "close_time": 1770004799999, "quote_volume": 1256978.66368, "trades": 10108, "taker_buy_base": 443518.68, "taker_buy_quote": 751440.51348 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.731, "high": 1.798, "low": 1.699, "close": 1.718, "volume": 649342.23, "close_time": 1770008399999, "quote_volume": 1138771.73345, "trades": 7098, "taker_buy_base": 334788.44, "taker_buy_quote": 586799.88106 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 1.718, "high": 1.73, "low": 1.675, "close": 1.709, "volume": 339056.5, "close_time": 1770011999999, "quote_volume": 577374.52198, "trades": 3889, "taker_buy_base": 155342.57, "taker_buy_quote": 264808.86561 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 1.709, "high": 1.73, "low": 1.658, "close": 1.695, "volume": 457508.99, "close_time": 1770015599999, "quote_volume": 775944.86646, "trades": 5481, "taker_buy_base": 232746.33, "taker_buy_quote": 394881.69102 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 1.695, "high": 1.706, "low": 1.68, "close": 1.682, "volume": 177746.4, "close_time": 1770019199999, "quote_volume": 300906.68489, "trades": 2135, "taker_buy_base": 97988.8, "taker_buy_quote": 165907.42254 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.681, "high": 1.692, "low": 1.656, "close": 1.656, "volume": 206437.28, "close_time": 1770022799999, "quote_volume": 345086.74381, "trades": 2755, "taker_buy_base": 102749.75, "taker_buy_quote": 171901.00943 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 1.657, "high": 1.684, "low": 1.648, "close": 1.674, "volume": 536422.27, "close_time": 1770026399999, "quote_volume": 896086.27977, "trades": 5546, "taker_buy_base": 252478.25, "taker_buy_quote": 421585.02494 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 1.673, "high": 1.681, "low": 1.651, "close": 1.66, "volume": 119369.63, "close_time": 1770029999999, "quote_volume": 198809.2948, "trades": 1785, "taker_buy_base": 60559.58, "taker_buy_quote": 100923.54819 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 1.66, "high": 1.702, "low": 1.66, "close": 1.681, "volume": 205287.9, "close_time": 1770033599999, "quote_volume": 344754.12881, "trades": 2454, "taker_buy_base": 111860.92, "taker_buy_quote": 187890.95577 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.68, "high": 1.683, "low": 1.663, "close": 1.668, "volume": 135592.31, "close_time": 1770037199999, "quote_volume": 227009.00752, "trades": 1541, "taker_buy_base": 74742.05, "taker_buy_quote": 125145.94227 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 1.67, "high": 1.671, "low": 1.652, "close": 1.66, "volume": 230486.54, "close_time": 1770040799999, "quote_volume": 382927.02354, "trades": 2249, "taker_buy_base": 110729.86, "taker_buy_quote": 184085.06817 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 1.659, "high": 1.676, "low": 1.625, "close": 1.661, "volume": 583969.65, "close_time": 1770044399999, "quote_volume": 963467.31175, "trades": 5091, "taker_buy_base": 250622.44, "taker_buy_quote": 413844.03755 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 1.661, "high": 1.705, "low": 1.652, "close": 1.694, "volume": 363729.49, "close_time": 1770047999999, "quote_volume": 609585.64259, "trades": 3731, "taker_buy_base": 177099.69, "taker_buy_quote": 297045.55047 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.694, "high": 1.768, "low": 1.684, "close": 1.746, "volume": 706838.43, "close_time": 1770051599999, "quote_volume": 1228314.61121, "trades": 6034, "taker_buy_base": 464603.87, "taker_buy_quote": 807515.55213 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 1.746, "high": 1.756, "low": 1.729, "close": 1.752, "volume": 244954.11, "close_time": 1770055199999, "quote_volume": 427346.94513, "trades": 2891, "taker_buy_base": 149786.69, "taker_buy_quote": 261357.47643 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 1.753, "high": 1.762, "low": 1.723, "close": 1.759, "volume": 254146.86, "close_time": 1770058799999, "quote_volume": 441331.73893, "trades": 3005, "taker_buy_base": 142204.0, "taker_buy_quote": 247115.30487 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 1.758, "high": 1.761, "low": 1.719, "close": 1.723, "volume": 211505.06, "close_time": 1770062399999, "quote_volume": 366982.06657, "trades": 2417, "taker_buy_base": 100122.03, "taker_buy_quote": 173909.15663 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.722, "high": 1.727, "low": 1.707, "close": 1.71, "volume": 55552.25, "close_time": 1770065999999, "quote_volume": 95406.3071, "trades": 885, "taker_buy_base": 28094.5, "taker_buy_quote": 48294.78763 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 1.709, "high": 1.722, "low": 1.709, "close": 1.715, "volume": 52314.46, "close_time": 1770069599999, "quote_volume": 89797.28118, "trades": 738, "taker_buy_base": 21600.22, "taker_buy_quote": 37063.59204 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 1.715, "high": 1.748, "low": 1.715, "close": 1.741, "volume": 115365.9, "close_time": 1770073199999, "quote_volume": 200065.57852, "trades": 1974, "taker_buy_base": 68052.76, "taker_buy_quote": 118062.38209 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 1.741, "high": 1.751, "low": 1.688, "close": 1.691, "volume": 213666.93, "close_time": 1770076799999, "quote_volume": 367035.48839, "trades": 2307, "taker_buy_base": 91243.91, "taker_buy_quote": 157206.16747 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.692, "high": 1.693, "low": 1.579, "close": 1.591, "volume": 632781.09, "close_time": 1770080399999, "quote_volume": 1032833.02805, "trades": 7056, "taker_buy_base": 301565.59, "taker_buy_quote": 492288.42845 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 1.592, "high": 1.602, "low": 1.518, "close": 1.557, "volume": 755336.71, "close_time": 1770083999999, "quote_volume": 1171054.91766, "trades": 6786, "taker_buy_base": 322775.82, "taker_buy_quote": 500977.76504 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 1.556, "high": 1.57, "low": 1.524, "close": 1.544, "volume": 584557.18, "close_time": 1770087599999, "quote_volume": 906591.65738, "trades": 5174, "taker_buy_base": 262678.41, "taker_buy_quote": 407407.00591 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 1.544, "high": 1.55, "low": 1.513, "close": 1.541, "volume": 441623.81, "close_time": 1770091199999, "quote_volume": 677601.92425, "trades": 3562, "taker_buy_base": 170675.89, "taker_buy_quote": 262230.02701 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.54, "high": 1.604, "low": 1.536, "close": 1.594, "volume": 432886.19, "close_time": 1770094799999, "quote_volume": 681255.9608, "trades": 3612, "taker_buy_base": 217385.5, "taker_buy_quote": 342329.62023 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 1.594, "high": 1.605, "low": 1.55, "close": 1.553, "volume": 252187.44, "close_time": 1770098399999, "quote_volume": 397742.7246, "trades": 2640, "taker_buy_base": 130210.15, "taker_buy_quote": 205346.05112 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 1.553, "high": 1.593, "low": 1.545, "close": 1.587, "volume": 208190.3, "close_time": 1770101999999, "quote_volume": 327395.66323, "trades": 2066, "taker_buy_base": 125351.58, "taker_buy_quote": 197257.44827 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 1.587, "high": 1.589, "low": 1.564, "close": 1.58, "volume": 124085.6, "close_time": 1770105599999, "quote_volume": 195889.20131, "trades": 1390, "taker_buy_base": 64853.44, "taker_buy_quote": 102397.68536 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.58, "high": 1.595, "low": 1.569, "close": 1.575, "volume": 219361.08, "close_time": 1770109199999, "quote_volume": 346574.19477, "trades": 2025, "taker_buy_base": 110594.18, "taker_buy_quote": 174624.01858 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 1.576, "high": 1.576, "low": 1.531, "close": 1.551, "volume": 310266.19, "close_time": 1770112799999, "quote_volume": 481083.90311, "trades": 3028, "taker_buy_base": 90657.4, "taker_buy_quote": 140501.75611 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 1.552, "high": 1.565, "low": 1.527, "close": 1.533, "volume": 404914.32, "close_time": 1770116399999, "quote_volume": 626846.9404, "trades": 3697, "taker_buy_base": 127050.91, "taker_buy_quote": 197004.5372 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 1.532, "high": 1.557, "low": 1.524, "close": 1.545, "volume": 194652.51, "close_time": 1770119999999, "quote_volume": 299281.29173, "trades": 2433, "taker_buy_base": 86465.11, "taker_buy_quote": 133248.8041 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.543, "high": 1.561, "low": 1.538, "close": 1.552, "volume": 111270.02, "close_time": 1770123599999, "quote_volume": 172615.99737, "trades": 1333, "taker_buy_base": 62635.72, "taker_buy_quote": 97172.36287 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 1.55, "high": 1.555, "low": 1.539, "close": 1.545, "volume": 143920.26, "close_time": 1770127199999, "quote_volume": 222657.72445, "trades": 1453, "taker_buy_base": 63751.87, "taker_buy_quote": 98670.19121 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 1.544, "high": 1.551, "low": 1.513, "close": 1.523, "volume": 169149.85, "close_time": 1770130799999, "quote_volume": 259076.08393, "trades": 2034, "taker_buy_base": 73565.96, "taker_buy_quote": 112664.92645 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 1.522, "high": 1.581, "low": 1.515, "close": 1.574, "volume": 395474.67, "close_time": 1770134399999, "quote_volume": 611171.15838, "trades": 4058, "taker_buy_base": 192855.4, "taker_buy_quote": 298291.67965 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.576, "high": 1.587, "low": 1.545, "close": 1.559, "volume": 446283.11, "close_time": 1770137999999, "quote_volume": 697666.00472, "trades": 3944, "taker_buy_base": 250125.24, "taker_buy_quote": 390539.34003 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 1.558, "high": 1.564, "low": 1.523, "close": 1.53, "volume": 185075.05, "close_time": 1770141599999, "quote_volume": 285558.17749, "trades": 1948, "taker_buy_base": 76023.67, "taker_buy_quote": 117392.06523 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 1.529, "high": 1.533, "low": 1.502, "close": 1.515, "volume": 290179.09, "close_time": 1770145199999, "quote_volume": 439756.05061, "trades": 2762, "taker_buy_base": 100222.46, "taker_buy_quote": 152031.90393 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 1.515, "high": 1.687, "low": 1.511, "close": 1.617, "volume": 1041969.97, "close_time": 1770148799999, "quote_volume": 1685855.66688, "trades": 13128, "taker_buy_base": 567888.48, "taker_buy_quote": 917985.24477 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.618, "high": 1.708, "low": 1.61, "close": 1.687, "volume": 565036.71, "close_time": 1770152399999, "quote_volume": 939406.70637, "trades": 5787, "taker_buy_base": 339961.86, "taker_buy_quote": 565104.03886 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 1.687, "high": 1.708, "low": 1.653, "close": 1.659, "volume": 324032.13, "close_time": 1770155999999, "quote_volume": 542257.68428, "trades": 3153, "taker_buy_base": 150808.85, "taker_buy_quote": 252697.65698 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 1.66, "high": 1.664, "low": 1.629, "close": 1.64, "volume": 376884.52, "close_time": 1770159599999, "quote_volume": 619658.71975, "trades": 4078, "taker_buy_base": 170829.15, "taker_buy_quote": 281180.71562 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 1.641, "high": 1.65, "low": 1.597, "close": 1.616, "volume": 351341.58, "close_time": 1770163199999, "quote_volume": 568182.35796, "trades": 3708, "taker_buy_base": 168864.13, "taker_buy_quote": 273388.97989 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.615, "high": 1.633, "low": 1.58, "close": 1.588, "volume": 365024.07, "close_time": 1770166799999, "quote_volume": 587240.05916, "trades": 4547, "taker_buy_base": 159971.78, "taker_buy_quote": 257658.07476 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 1.588, "high": 1.622, "low": 1.564, "close": 1.567, "volume": 223998.13, "close_time": 1770170399999, "quote_volume": 357079.99645, "trades": 2270, "taker_buy_base": 103509.76, "taker_buy_quote": 165031.11395 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 1.566, "high": 1.568, "low": 1.537, "close": 1.554, "volume": 218481.55, "close_time": 1770173999999, "quote_volume": 339012.67591, "trades": 2059, "taker_buy_base": 131426.43, "taker_buy_quote": 203875.72351 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 1.555, "high": 1.595, "low": 1.547, "close": 1.575, "volume": 273793.62, "close_time": 1770177599999, "quote_volume": 430463.67896, "trades": 3286, "taker_buy_base": 149851.88, "taker_buy_quote": 235742.47553 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.574, "high": 1.587, "low": 1.563, "close": 1.575, "volume": 102054.26, "close_time": 1770181199999, "quote_volume": 160780.21233, "trades": 1324, "taker_buy_base": 54605.48, "taker_buy_quote": 86067.09837 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 1.576, "high": 1.603, "low": 1.57, "close": 1.576, "volume": 100464.52, "close_time": 1770184799999, "quote_volume": 159343.81298, "trades": 1357, "taker_buy_base": 51991.39, "taker_buy_quote": 82517.78008 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 1.578, "high": 1.58, "low": 1.555, "close": 1.568, "volume": 103554.2, "close_time": 1770188399999, "quote_volume": 162287.7084, "trades": 1442, "taker_buy_base": 41551.46, "taker_buy_quote": 65139.44918 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 1.568, "high": 1.589, "low": 1.554, "close": 1.579, "volume": 80655.5, "close_time": 1770191999999, "quote_volume": 127042.16317, "trades": 1167, "taker_buy_base": 45082.93, "taker_buy_quote": 71019.65801 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.578, "high": 1.599, "low": 1.568, "close": 1.575, "volume": 121971.61, "close_time": 1770195599999, "quote_volume": 193049.83303, "trades": 1557, "taker_buy_base": 51482.93, "taker_buy_quote": 81550.68187 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 1.575, "high": 1.583, "low": 1.559, "close": 1.58, "volume": 115748.95, "close_time": 1770199199999, "quote_volume": 181773.6819, "trades": 1674, "taker_buy_base": 62669.04, "taker_buy_quote": 98484.55163 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 1.58, "high": 1.599, "low": 1.572, "close": 1.585, "volume": 156544.48, "close_time": 1770202799999, "quote_volume": 248453.85437, "trades": 1817, "taker_buy_base": 83267.77, "taker_buy_quote": 132165.77348 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 1.585, "high": 1.585, "low": 1.556, "close": 1.573, "volume": 213711.06, "close_time": 1770206399999, "quote_volume": 335487.90626, "trades": 2474, "taker_buy_base": 117574.68, "taker_buy_quote": 184577.57724 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.572, "high": 1.572, "low": 1.554, "close": 1.562, "volume": 105291.41, "close_time": 1770209999999, "quote_volume": 164436.76506, "trades": 1628, "taker_buy_base": 44962.79, "taker_buy_quote": 70210.45694 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 1.562, "high": 1.57, "low": 1.538, "close": 1.54, "volume": 149043.12, "close_time": 1770213599999, "quote_volume": 231236.34295, "trades": 2823, "taker_buy_base": 59044.7, "taker_buy_quote": 91624.02554 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 1.539, "high": 1.573, "low": 1.53, "close": 1.553, "volume": 283965.64, "close_time": 1770217199999, "quote_volume": 441815.62764, "trades": 3251, "taker_buy_base": 120151.49, "taker_buy_quote": 186622.59776 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 1.553, "high": 1.568, "low": 1.521, "close": 1.538, "volume": 229926.24, "close_time": 1770220799999, "quote_volume": 355614.27717, "trades": 2948, "taker_buy_base": 107788.87, "taker_buy_quote": 166776.12401 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.537, "high": 1.549, "low": 1.521, "close": 1.532, "volume": 181597.5, "close_time": 1770224399999, "quote_volume": 278313.65254, "trades": 2156, "taker_buy_base": 86957.64, "taker_buy_quote": 133316.18935 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 1.531, "high": 1.559, "low": 1.525, "close": 1.552, "volume": 145269.57, "close_time": 1770227999999, "quote_volume": 223234.81545, "trades": 2033, "taker_buy_base": 80308.66, "taker_buy_quote": 123460.00593 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 1.552, "high": 1.593, "low": 1.521, "close": 1.56, "volume": 264204.91, "close_time": 1770231599999, "quote_volume": 412220.60387, "trades": 3303, "taker_buy_base": 153595.0, "taker_buy_quote": 239795.12403 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 1.561, "high": 1.582, "low": 1.558, "close": 1.575, "volume": 143443.72, "close_time": 1770235199999, "quote_volume": 224989.41147, "trades": 1752, "taker_buy_base": 80473.49, "taker_buy_quote": 126283.59138 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.575, "high": 1.577, "low": 1.548, "close": 1.555, "volume": 91136.53, "close_time": 1770238799999, "quote_volume": 142247.47546, "trades": 1338, "taker_buy_base": 39215.35, "taker_buy_quote": 61240.24097 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 1.556, "high": 1.56, "low": 1.515, "close": 1.528, "volume": 95044.6, "close_time": 1770242399999, "quote_volume": 145599.85195, "trades": 1926, "taker_buy_base": 33603.25, "taker_buy_quote": 51522.86084 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 1.529, "high": 1.553, "low": 1.497, "close": 1.517, "volume": 141499.45, "close_time": 1770245999999, "quote_volume": 215470.47598, "trades": 1890, "taker_buy_base": 74242.65, "taker_buy_quote": 113223.44328 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 1.517, "high": 1.553, "low": 1.513, "close": 1.526, "volume": 107960.23, "close_time": 1770249599999, "quote_volume": 165956.25192, "trades": 1684, "taker_buy_base": 52013.53, "taker_buy_quote": 79981.82179 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.527, "high": 1.528, "low": 1.488, "close": 1.488, "volume": 191258.68, "close_time": 1770253199999, "quote_volume": 287850.42015, "trades": 2264, "taker_buy_base": 84674.51, "taker_buy_quote": 127439.00697 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 1.489, "high": 1.518, "low": 1.472, "close": 1.499, "volume": 248924.66, "close_time": 1770256799999, "quote_volume": 371249.05141, "trades": 3110, "taker_buy_base": 141382.67, "taker_buy_quote": 210778.08255 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 1.5, "high": 1.521, "low": 1.495, "close": 1.505, "volume": 160428.75, "close_time": 1770260399999, "quote_volume": 242032.86878, "trades": 1932, "taker_buy_base": 89668.57, "taker_buy_quote": 135287.0547 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 1.505, "high": 1.518, "low": 1.493, "close": 1.497, "volume": 97217.23, "close_time": 1770263999999, "quote_volume": 146556.52111, "trades": 1280, "taker_buy_base": 45303.1, "taker_buy_quote": 68321.23921 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.497, "high": 1.515, "low": 1.496, "close": 1.499, "volume": 102257.78, "close_time": 1770267599999, "quote_volume": 153783.71116, "trades": 1391, "taker_buy_base": 57324.88, "taker_buy_quote": 86242.87275 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 1.499, "high": 1.51, "low": 1.493, "close": 1.506, "volume": 158350.81, "close_time": 1770271199999, "quote_volume": 237511.85973, "trades": 1584, "taker_buy_base": 95284.83, "taker_buy_quote": 142917.28471 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 1.507, "high": 1.569, "low": 1.495, "close": 1.563, "volume": 733640.21, "close_time": 1770274799999, "quote_volume": 1133708.3751, "trades": 8595, "taker_buy_base": 469427.43, "taker_buy_quote": 726208.54001 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 1.564, "high": 1.685, "low": 1.524, "close": 1.533, "volume": 1724670.44, "close_time": 1770278399999, "quote_volume": 2771010.43054, "trades": 17388, "taker_buy_base": 925527.39, "taker_buy_quote": 1487522.95443 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.534, "high": 1.613, "low": 1.533, "close": 1.558, "volume": 460648.25, "close_time": 1770281999999, "quote_volume": 726467.99842, "trades": 4491, "taker_buy_base": 244965.02, "taker_buy_quote": 386061.17505 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 1.559, "high": 1.576, "low": 1.545, "close": 1.564, "volume": 270072.76, "close_time": 1770285599999, "quote_volume": 420755.53819, "trades": 2816, "taker_buy_base": 119712.31, "taker_buy_quote": 186623.99202 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 1.564, "high": 1.594, "low": 1.525, "close": 1.527, "volume": 319693.81, "close_time": 1770289199999, "quote_volume": 498078.767, "trades": 3865, "taker_buy_base": 157176.51, "taker_buy_quote": 245096.84088 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 1.529, "high": 1.544, "low": 1.501, "close": 1.512, "volume": 283716.25, "close_time": 1770292799999, "quote_volume": 431478.20788, "trades": 3452, "taker_buy_base": 132294.8, "taker_buy_quote": 201326.10772 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.512, "high": 1.522, "low": 1.489, "close": 1.498, "volume": 254633.97, "close_time": 1770296399999, "quote_volume": 382837.1822, "trades": 2678, "taker_buy_base": 130789.54, "taker_buy_quote": 196766.65702 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 1.497, "high": 1.508, "low": 1.46, "close": 1.467, "volume": 287720.68, "close_time": 1770299999999, "quote_volume": 425467.29911, "trades": 2903, "taker_buy_base": 115579.53, "taker_buy_quote": 171164.64328 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 1.466, "high": 1.492, "low": 1.456, "close": 1.459, "volume": 236370.38, "close_time": 1770303599999, "quote_volume": 347905.77768, "trades": 2799, "taker_buy_base": 115436.31, "taker_buy_quote": 170134.90551 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 1.459, "high": 1.467, "low": 1.394, "close": 1.405, "volume": 725980.87, "close_time": 1770307199999, "quote_volume": 1033417.54992, "trades": 8134, "taker_buy_base": 404830.93, "taker_buy_quote": 576562.9011 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.406, "high": 1.428, "low": 1.389, "close": 1.406, "volume": 273958.21, "close_time": 1770310799999, "quote_volume": 385932.6966, "trades": 3391, "taker_buy_base": 156189.89, "taker_buy_quote": 220015.62086 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 1.406, "high": 1.415, "low": 1.359, "close": 1.361, "volume": 260526.14, "close_time": 1770314399999, "quote_volume": 359295.09762, "trades": 3393, "taker_buy_base": 126481.67, "taker_buy_quote": 174507.64708 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 1.361, "high": 1.371, "low": 1.336, "close": 1.365, "volume": 320401.1, "close_time": 1770317999999, "quote_volume": 433711.90831, "trades": 3274, "taker_buy_base": 154938.16, "taker_buy_quote": 209862.42687 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 1.366, "high": 1.366, "low": 1.337, "close": 1.343, "volume": 123021.68, "close_time": 1770321599999, "quote_volume": 166321.46137, "trades": 1539, "taker_buy_base": 59520.62, "taker_buy_quote": 80476.72364 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.344, "high": 1.354, "low": 1.286, "close": 1.308, "volume": 455251.42, "close_time": 1770325199999, "quote_volume": 598933.8675, "trades": 5017, "taker_buy_base": 225404.51, "taker_buy_quote": 296739.30249 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 1.308, "high": 1.346, "low": 1.3, "close": 1.314, "volume": 362892.92, "close_time": 1770328799999, "quote_volume": 479358.95552, "trades": 3822, "taker_buy_base": 212487.13, "taker_buy_quote": 280778.00145 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 1.313, "high": 1.337, "low": 1.291, "close": 1.314, "volume": 242570.06, "close_time": 1770332399999, "quote_volume": 318112.02017, "trades": 2828, "taker_buy_base": 130715.3, "taker_buy_quote": 171713.52915 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 1.313, "high": 1.339, "low": 1.291, "close": 1.299, "volume": 218232.63, "close_time": 1770335999999, "quote_volume": 287126.97367, "trades": 2048, "taker_buy_base": 107475.82, "taker_buy_quote": 141260.78716 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.3, "high": 1.308, "low": 1.165, "close": 1.265, "volume": 1833520.0, "close_time": 1770339599999, "quote_volume": 2250239.22843, "trades": 19016, "taker_buy_base": 937017.1, "taker_buy_quote": 1150477.91523 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 1.265, "high": 1.345, "low": 1.263, "close": 1.327, "volume": 605993.69, "close_time": 1770343199999, "quote_volume": 796025.98754, "trades": 5995, "taker_buy_base": 307408.81, "taker_buy_quote": 403864.17154 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 1.329, "high": 1.343, "low": 1.292, "close": 1.297, "volume": 357226.13, "close_time": 1770346799999, "quote_volume": 469359.33798, "trades": 2573, "taker_buy_base": 172568.07, "taker_buy_quote": 226452.91731 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 1.298, "high": 1.309, "low": 1.283, "close": 1.301, "volume": 123742.67, "close_time": 1770350399999, "quote_volume": 160489.53957, "trades": 1466, "taker_buy_base": 77485.75, "taker_buy_quote": 100547.61248 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.301, "high": 1.329, "low": 1.29, "close": 1.319, "volume": 123610.93, "close_time": 1770353999999, "quote_volume": 162399.65053, "trades": 1256, "taker_buy_base": 57615.54, "taker_buy_quote": 75708.26668 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 1.318, "high": 1.349, "low": 1.316, "close": 1.348, "volume": 152384.62, "close_time": 1770357599999, "quote_volume": 203568.7603, "trades": 1660, "taker_buy_base": 76148.29, "taker_buy_quote": 101831.61199 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 1.348, "high": 1.363, "low": 1.302, "close": 1.304, "volume": 175510.06, "close_time": 1770361199999, "quote_volume": 234012.71768, "trades": 1735, "taker_buy_base": 89975.16, "taker_buy_quote": 120211.95322 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 1.304, "high": 1.319, "low": 1.288, "close": 1.309, "volume": 122616.24, "close_time": 1770364799999, "quote_volume": 159756.48933, "trades": 1131, "taker_buy_base": 54074.63, "taker_buy_quote": 70524.68004 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.311, "high": 1.314, "low": 1.286, "close": 1.294, "volume": 130095.41, "close_time": 1770368399999, "quote_volume": 168976.25426, "trades": 1333, "taker_buy_base": 51213.71, "taker_buy_quote": 66536.03578 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 1.294, "high": 1.335, "low": 1.294, "close": 1.33, "volume": 130742.78, "close_time": 1770371999999, "quote_volume": 172420.48532, "trades": 1297, "taker_buy_base": 76319.78, "taker_buy_quote": 100619.2709 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 1.33, "high": 1.349, "low": 1.319, "close": 1.338, "volume": 359730.12, "close_time": 1770375599999, "quote_volume": 481703.02219, "trades": 3374, "taker_buy_base": 160615.08, "taker_buy_quote": 215138.60691 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 1.338, "high": 1.339, "low": 1.32, "close": 1.335, "volume": 199093.89, "close_time": 1770379199999, "quote_volume": 264831.21689, "trades": 2709, "taker_buy_base": 73765.06, "taker_buy_quote": 98199.54498 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.334, "high": 1.334, "low": 1.321, "close": 1.328, "volume": 75970.43, "close_time": 1770382799999, "quote_volume": 100790.84611, "trades": 873, "taker_buy_base": 29189.19, "taker_buy_quote": 38753.86206 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 1.327, "high": 1.351, "low": 1.323, "close": 1.332, "volume": 147214.42, "close_time": 1770386399999, "quote_volume": 197140.23665, "trades": 1588, "taker_buy_base": 82144.26, "taker_buy_quote": 110014.9304 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 1.331, "high": 1.402, "low": 1.324, "close": 1.393, "volume": 334023.25, "close_time": 1770389999999, "quote_volume": 455918.42794, "trades": 3148, "taker_buy_base": 203874.89, "taker_buy_quote": 278214.82367 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 1.392, "high": 1.394, "low": 1.364, "close": 1.37, "volume": 310480.3, "close_time": 1770393599999, "quote_volume": 427879.4607, "trades": 2618, "taker_buy_base": 177178.15, "taker_buy_quote": 244212.21474 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.373, "high": 1.42, "low": 1.361, "close": 1.408, "volume": 281521.71, "close_time": 1770397199999, "quote_volume": 391547.36378, "trades": 3587, "taker_buy_base": 156130.29, "taker_buy_quote": 217362.03386 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 1.41, "high": 1.465, "low": 1.399, "close": 1.435, "volume": 376305.55, "close_time": 1770400799999, "quote_volume": 540131.86229, "trades": 4447, "taker_buy_base": 212490.46, "taker_buy_quote": 305084.00441 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 1.436, "high": 1.436, "low": 1.399, "close": 1.406, "volume": 276251.76, "close_time": 1770404399999, "quote_volume": 390966.17881, "trades": 3230, "taker_buy_base": 144534.8, "taker_buy_quote": 204622.41674 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 1.406, "high": 1.411, "low": 1.391, "close": 1.41, "volume": 143596.54, "close_time": 1770407999999, "quote_volume": 201397.13371, "trades": 1444, "taker_buy_base": 80403.39, "taker_buy_quote": 112831.91092 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.408, "high": 1.409, "low": 1.384, "close": 1.389, "volume": 80230.43, "close_time": 1770411599999, "quote_volume": 111929.05084, "trades": 1119, "taker_buy_base": 37439.48, "taker_buy_quote": 52252.7735 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 1.39, "high": 1.405, "low": 1.377, "close": 1.402, "volume": 78361.66, "close_time": 1770415199999, "quote_volume": 108909.12728, "trades": 1006, "taker_buy_base": 35141.23, "taker_buy_quote": 48887.70462 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 1.402, "high": 1.43, "low": 1.397, "close": 1.426, "volume": 96391.89, "close_time": 1770418799999, "quote_volume": 136395.98629, "trades": 1288, "taker_buy_base": 55319.9, "taker_buy_quote": 78260.8041 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 1.426, "high": 1.428, "low": 1.355, "close": 1.375, "volume": 240796.57, "close_time": 1770422399999, "quote_volume": 334376.47485, "trades": 3172, "taker_buy_base": 73505.95, "taker_buy_quote": 102338.11319 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.375, "high": 1.375, "low": 1.342, "close": 1.344, "volume": 334729.95, "close_time": 1770425999999, "quote_volume": 453183.86457, "trades": 2907, "taker_buy_base": 124955.25, "taker_buy_quote": 169135.9749 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 1.344, "high": 1.361, "low": 1.326, "close": 1.344, "volume": 195790.32, "close_time": 1770429599999, "quote_volume": 262925.22991, "trades": 2088, "taker_buy_base": 118100.79, "taker_buy_quote": 158741.29906 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 1.343, "high": 1.362, "low": 1.339, "close": 1.352, "volume": 81612.99, "close_time": 1770433199999, "quote_volume": 110327.72822, "trades": 999, "taker_buy_base": 44853.15, "taker_buy_quote": 60647.96252 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 1.351, "high": 1.364, "low": 1.338, "close": 1.343, "volume": 106834.53, "close_time": 1770436799999, "quote_volume": 144031.51823, "trades": 1327, "taker_buy_base": 58251.51, "taker_buy_quote": 78507.8654 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.34, "high": 1.356, "low": 1.331, "close": 1.334, "volume": 117448.72, "close_time": 1770440399999, "quote_volume": 157760.87325, "trades": 1528, "taker_buy_base": 57326.0, "taker_buy_quote": 77026.46499 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 1.334, "high": 1.343, "low": 1.325, "close": 1.334, "volume": 107197.1, "close_time": 1770443999999, "quote_volume": 143072.27344, "trades": 1212, "taker_buy_base": 45598.16, "taker_buy_quote": 60842.55964 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 1.334, "high": 1.341, "low": 1.314, "close": 1.314, "volume": 113414.81, "close_time": 1770447599999, "quote_volume": 150840.2584, "trades": 1371, "taker_buy_base": 55887.14, "taker_buy_quote": 74322.9624 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 1.315, "high": 1.32, "low": 1.276, "close": 1.289, "volume": 343921.67, "close_time": 1770451199999, "quote_volume": 444697.35819, "trades": 3742, "taker_buy_base": 156581.71, "taker_buy_quote": 202569.0862 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.288, "high": 1.315, "low": 1.277, "close": 1.313, "volume": 175990.51, "close_time": 1770454799999, "quote_volume": 228206.08189, "trades": 1765, "taker_buy_base": 88536.57, "taker_buy_quote": 114869.5543 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 1.314, "high": 1.316, "low": 1.296, "close": 1.301, "volume": 63691.36, "close_time": 1770458399999, "quote_volume": 83071.68599, "trades": 808, "taker_buy_base": 30403.6, "taker_buy_quote": 39676.55385 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 1.3, "high": 1.302, "low": 1.287, "close": 1.301, "volume": 64690.31, "close_time": 1770461999999, "quote_volume": 83676.69651, "trades": 741, "taker_buy_base": 29983.59, "taker_buy_quote": 38798.40477 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 1.3, "high": 1.305, "low": 1.291, "close": 1.304, "volume": 61272.76, "close_time": 1770465599999, "quote_volume": 79572.94017, "trades": 691, "taker_buy_base": 27015.84, "taker_buy_quote": 35084.54684 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.302, "high": 1.369, "low": 1.299, "close": 1.354, "volume": 339356.12, "close_time": 1770469199999, "quote_volume": 455905.75734, "trades": 3970, "taker_buy_base": 170531.12, "taker_buy_quote": 228676.64375 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 1.354, "high": 1.356, "low": 1.322, "close": 1.339, "volume": 160977.0, "close_time": 1770472799999, "quote_volume": 214964.26139, "trades": 1360, "taker_buy_base": 85071.05, "taker_buy_quote": 113479.53411 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 1.34, "high": 1.349, "low": 1.328, "close": 1.34, "volume": 116456.45, "close_time": 1770476399999, "quote_volume": 155929.64022, "trades": 1372, "taker_buy_base": 48396.88, "taker_buy_quote": 64788.32796 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 1.341, "high": 1.414, "low": 1.337, "close": 1.378, "volume": 384569.26, "close_time": 1770479999999, "quote_volume": 530883.79928, "trades": 4247, "taker_buy_base": 208883.14, "taker_buy_quote": 288114.63853 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.378, "high": 1.407, "low": 1.362, "close": 1.364, "volume": 809261.71, "close_time": 1770483599999, "quote_volume": 1121445.77284, "trades": 10603, "taker_buy_base": 392483.14, "taker_buy_quote": 544198.11564 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 1.365, "high": 1.365, "low": 1.343, "close": 1.352, "volume": 132065.84, "close_time": 1770487199999, "quote_volume": 178500.09645, "trades": 1527, "taker_buy_base": 66456.98, "taker_buy_quote": 89820.64855 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 1.351, "high": 1.365, "low": 1.35, "close": 1.353, "volume": 73641.64, "close_time": 1770490799999, "quote_volume": 99877.86992, "trades": 959, "taker_buy_base": 37103.58, "taker_buy_quote": 50349.66399 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 1.352, "high": 1.352, "low": 1.331, "close": 1.334, "volume": 90738.16, "close_time": 1770494399999, "quote_volume": 121531.418, "trades": 1180, "taker_buy_base": 38711.61, "taker_buy_quote": 51872.4537 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.334, "high": 1.34, "low": 1.331, "close": 1.335, "volume": 53338.57, "close_time": 1770497999999, "quote_volume": 71228.55318, "trades": 772, "taker_buy_base": 29576.98, "taker_buy_quote": 39508.71487 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 1.336, "high": 1.339, "low": 1.326, "close": 1.329, "volume": 53159.35, "close_time": 1770501599999, "quote_volume": 70880.71709, "trades": 663, "taker_buy_base": 32943.37, "taker_buy_quote": 43943.86436 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 1.33, "high": 1.332, "low": 1.319, "close": 1.321, "volume": 52320.22, "close_time": 1770505199999, "quote_volume": 69339.82124, "trades": 846, "taker_buy_base": 28674.53, "taker_buy_quote": 38015.46949 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 1.322, "high": 1.33, "low": 1.31, "close": 1.327, "volume": 85767.13, "close_time": 1770508799999, "quote_volume": 113076.40806, "trades": 1213, "taker_buy_base": 40958.97, "taker_buy_quote": 54049.04967 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.329, "high": 1.329, "low": 1.3, "close": 1.307, "volume": 152704.73, "close_time": 1770512399999, "quote_volume": 200297.61937, "trades": 1795, "taker_buy_base": 63053.95, "taker_buy_quote": 82679.70124 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 1.308, "high": 1.316, "low": 1.307, "close": 1.313, "volume": 48992.97, "close_time": 1770515999999, "quote_volume": 64237.46086, "trades": 686, "taker_buy_base": 27643.84, "taker_buy_quote": 36246.24491 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 1.314, "high": 1.323, "low": 1.296, "close": 1.302, "volume": 112382.78, "close_time": 1770519599999, "quote_volume": 147328.32938, "trades": 1322, "taker_buy_base": 72072.04, "taker_buy_quote": 94588.6128 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 1.302, "high": 1.307, "low": 1.292, "close": 1.298, "volume": 44446.97, "close_time": 1770523199999, "quote_volume": 57719.99228, "trades": 554, "taker_buy_base": 20359.74, "taker_buy_quote": 26441.02683 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.298, "high": 1.308, "low": 1.297, "close": 1.308, "volume": 55678.87, "close_time": 1770526799999, "quote_volume": 72533.58001, "trades": 690, "taker_buy_base": 27622.23, "taker_buy_quote": 35984.88877 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 1.307, "high": 1.31, "low": 1.298, "close": 1.301, "volume": 52149.85, "close_time": 1770530399999, "quote_volume": 67925.51021, "trades": 480, "taker_buy_base": 14854.64, "taker_buy_quote": 19359.86532 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 1.302, "high": 1.304, "low": 1.292, "close": 1.294, "volume": 41878.1, "close_time": 1770533999999, "quote_volume": 54338.18564, "trades": 575, "taker_buy_base": 22685.59, "taker_buy_quote": 29445.58419 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 1.293, "high": 1.298, "low": 1.287, "close": 1.294, "volume": 128089.47, "close_time": 1770537599999, "quote_volume": 165484.44535, "trades": 2480, "taker_buy_base": 55902.58, "taker_buy_quote": 72252.15436 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.293, "high": 1.309, "low": 1.289, "close": 1.304, "volume": 153734.7, "close_time": 1770541199999, "quote_volume": 199956.20297, "trades": 1798, "taker_buy_base": 87245.25, "taker_buy_quote": 113432.9065 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 1.305, "high": 1.307, "low": 1.279, "close": 1.284, "volume": 128468.65, "close_time": 1770544799999, "quote_volume": 165634.8225, "trades": 1540, "taker_buy_base": 67816.31, "taker_buy_quote": 87461.61916 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 1.285, "high": 1.287, "low": 1.269, "close": 1.28, "volume": 125141.58, "close_time": 1770548399999, "quote_volume": 160096.8691, "trades": 1260, "taker_buy_base": 69746.39, "taker_buy_quote": 89217.8928 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 1.281, "high": 1.306, "low": 1.279, "close": 1.304, "volume": 146708.86, "close_time": 1770551999999, "quote_volume": 190416.23966, "trades": 1086, "taker_buy_base": 66760.01, "taker_buy_quote": 86625.89359 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.303, "high": 1.304, "low": 1.287, "close": 1.295, "volume": 77136.76, "close_time": 1770555599999, "quote_volume": 99963.02012, "trades": 649, "taker_buy_base": 46357.67, "taker_buy_quote": 60082.46382 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 1.294, "high": 1.3, "low": 1.284, "close": 1.288, "volume": 118650.81, "close_time": 1770559199999, "quote_volume": 153171.60668, "trades": 1091, "taker_buy_base": 58525.0, "taker_buy_quote": 75563.3374 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 1.288, "high": 1.298, "low": 1.285, "close": 1.288, "volume": 73840.93, "close_time": 1770562799999, "quote_volume": 95362.23415, "trades": 590, "taker_buy_base": 45411.44, "taker_buy_quote": 58667.80108 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 1.287, "high": 1.293, "low": 1.27, "close": 1.273, "volume": 180049.65, "close_time": 1770566399999, "quote_volume": 230547.98281, "trades": 1789, "taker_buy_base": 86030.89, "taker_buy_quote": 110348.00773 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.273, "high": 1.281, "low": 1.249, "close": 1.256, "volume": 113082.0, "close_time": 1770569999999, "quote_volume": 142990.17382, "trades": 1067, "taker_buy_base": 53901.57, "taker_buy_quote": 68254.70191 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 1.255, "high": 1.284, "low": 1.255, "close": 1.284, "volume": 140402.07, "close_time": 1770573599999, "quote_volume": 177874.30602, "trades": 1068, "taker_buy_base": 100244.44, "taker_buy_quote": 126998.98173 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 1.284, "high": 1.297, "low": 1.278, "close": 1.288, "volume": 121038.89, "close_time": 1770577199999, "quote_volume": 155903.28962, "trades": 889, "taker_buy_base": 64605.47, "taker_buy_quote": 83238.10665 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 1.287, "high": 1.289, "low": 1.282, "close": 1.284, "volume": 33694.32, "close_time": 1770580799999, "quote_volume": 43302.8326, "trades": 368, "taker_buy_base": 17492.35, "taker_buy_quote": 22489.26233 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.284, "high": 1.284, "low": 1.272, "close": 1.275, "volume": 54710.19, "close_time": 1770584399999, "quote_volume": 69877.9824, "trades": 490, "taker_buy_base": 22309.26, "taker_buy_quote": 28491.39519 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 1.274, "high": 1.29, "low": 1.272, "close": 1.276, "volume": 48303.14, "close_time": 1770587999999, "quote_volume": 61960.99192, "trades": 484, "taker_buy_base": 22030.25, "taker_buy_quote": 28277.99478 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 1.276, "high": 1.276, "low": 1.265, "close": 1.272, "volume": 62430.74, "close_time": 1770591599999, "quote_volume": 79306.49266, "trades": 506, "taker_buy_base": 26210.7, "taker_buy_quote": 33306.34736 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 1.271, "high": 1.299, "low": 1.255, "close": 1.264, "volume": 156265.62, "close_time": 1770595199999, "quote_volume": 198694.16365, "trades": 1563, "taker_buy_base": 65404.69, "taker_buy_quote": 83190.61893 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.263, "high": 1.286, "low": 1.253, "close": 1.27, "volume": 180386.51, "close_time": 1770598799999, "quote_volume": 228806.08913, "trades": 1585, "taker_buy_base": 98780.41, "taker_buy_quote": 125270.76379 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 1.269, "high": 1.361, "low": 1.269, "close": 1.323, "volume": 1245796.22, "close_time": 1770602399999, "quote_volume": 1650651.33435, "trades": 10436, "taker_buy_base": 681946.39, "taker_buy_quote": 903798.05826 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 1.323, "high": 1.458, "low": 1.318, "close": 1.445, "volume": 1144962.27, "close_time": 1770605999999, "quote_volume": 1594017.88816, "trades": 8824, "taker_buy_base": 609447.68, "taker_buy_quote": 847842.52528 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 1.444, "high": 1.564, "low": 1.435, "close": 1.502, "volume": 2343175.83, "close_time": 1770609599999, "quote_volume": 3506021.49989, "trades": 20573, "taker_buy_base": 1133695.28, "taker_buy_quote": 1696500.19017 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.502, "high": 1.527, "low": 1.467, "close": 1.503, "volume": 1203143.8, "close_time": 1770613199999, "quote_volume": 1802182.66172, "trades": 9140, "taker_buy_base": 605432.91, "taker_buy_quote": 907507.78352 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 1.503, "high": 1.52, "low": 1.482, "close": 1.491, "volume": 640292.62, "close_time": 1770616799999, "quote_volume": 961952.52036, "trades": 4694, "taker_buy_base": 343089.63, "taker_buy_quote": 515611.99585 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 1.49, "high": 1.595, "low": 1.481, "close": 1.576, "volume": 1816682.63, "close_time": 1770620399999, "quote_volume": 2811133.41256, "trades": 15303, "taker_buy_base": 927593.12, "taker_buy_quote": 1435021.60333 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 1.576, "high": 1.594, "low": 1.546, "close": 1.561, "volume": 1090257.48, "close_time": 1770623999999, "quote_volume": 1708187.24279, "trades": 8268, "taker_buy_base": 510955.85, "taker_buy_quote": 800850.93294 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.56, "high": 1.588, "low": 1.488, "close": 1.5, "volume": 1355132.82, "close_time": 1770627599999, "quote_volume": 2077821.09012, "trades": 8829, "taker_buy_base": 594223.5, "taker_buy_quote": 913504.48476 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 1.499, "high": 1.548, "low": 1.499, "close": 1.527, "volume": 824268.86, "close_time": 1770631199999, "quote_volume": 1259726.1176, "trades": 5780, "taker_buy_base": 454338.16, "taker_buy_quote": 694397.91101 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 1.526, "high": 1.528, "low": 1.454, "close": 1.475, "volume": 995696.76, "close_time": 1770634799999, "quote_volume": 1481067.70514, "trades": 7315, "taker_buy_base": 466104.21, "taker_buy_quote": 692923.95328 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 1.475, "high": 1.491, "low": 1.447, "close": 1.467, "volume": 659762.26, "close_time": 1770638399999, "quote_volume": 968023.08144, "trades": 4409, "taker_buy_base": 334170.39, "taker_buy_quote": 490445.64961 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.467, "high": 1.489, "low": 1.452, "close": 1.467, "volume": 553302.38, "close_time": 1770641999999, "quote_volume": 813563.82946, "trades": 3996, "taker_buy_base": 289014.36, "taker_buy_quote": 425027.0105 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 1.467, "high": 1.479, "low": 1.4, "close": 1.404, "volume": 630236.94, "close_time": 1770645599999, "quote_volume": 901815.86835, "trades": 3777, "taker_buy_base": 256023.13, "taker_buy_quote": 366960.03911 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 1.404, "high": 1.411, "low": 1.362, "close": 1.385, "volume": 965069.01, "close_time": 1770649199999, "quote_volume": 1335010.82289, "trades": 5147, "taker_buy_base": 494043.97, "taker_buy_quote": 683548.30483 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 1.387, "high": 1.417, "low": 1.378, "close": 1.402, "volume": 698148.9, "close_time": 1770652799999, "quote_volume": 975790.68069, "trades": 3967, "taker_buy_base": 341914.06, "taker_buy_quote": 477845.51653 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.402, "high": 1.436, "low": 1.387, "close": 1.423, "volume": 675524.4, "close_time": 1770656399999, "quote_volume": 953028.34731, "trades": 4710, "taker_buy_base": 306320.41, "taker_buy_quote": 432210.68661 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 1.421, "high": 1.435, "low": 1.417, "close": 1.426, "volume": 586671.86, "close_time": 1770659999999, "quote_volume": 836829.66415, "trades": 3402, "taker_buy_base": 286574.67, "taker_buy_quote": 408811.41577 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 1.426, "high": 1.436, "low": 1.409, "close": 1.422, "volume": 249564.58, "close_time": 1770663599999, "quote_volume": 355079.81414, "trades": 1665, "taker_buy_base": 133107.43, "taker_buy_quote": 189462.90974 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 1.421, "high": 1.424, "low": 1.405, "close": 1.409, "volume": 317926.48, "close_time": 1770667199999, "quote_volume": 450312.94951, "trades": 1775, "taker_buy_base": 172765.77, "taker_buy_quote": 244835.13512 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.408, "high": 1.432, "low": 1.39, "close": 1.429, "volume": 312360.48, "close_time": 1770670799999, "quote_volume": 438663.03663, "trades": 2115, "taker_buy_base": 150953.49, "taker_buy_quote": 212341.19274 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 1.43, "high": 1.455, "low": 1.419, "close": 1.436, "volume": 635586.27, "close_time": 1770674399999, "quote_volume": 914504.26946, "trades": 4062, "taker_buy_base": 324888.05, "taker_buy_quote": 467576.47477 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 1.437, "high": 1.468, "low": 1.432, "close": 1.46, "volume": 303161.67, "close_time": 1770677999999, "quote_volume": 438821.33874, "trades": 1931, "taker_buy_base": 201031.23, "taker_buy_quote": 291376.92636 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 1.46, "high": 1.487, "low": 1.454, "close": 1.481, "volume": 663330.12, "close_time": 1770681599999, "quote_volume": 974063.35036, "trades": 4453, "taker_buy_base": 378277.63, "taker_buy_quote": 555332.83066 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.479, "high": 1.654, "low": 1.465, "close": 1.585, "volume": 4379819.69, "close_time": 1770685199999, "quote_volume": 6879193.85644, "trades": 30275, "taker_buy_base": 2262978.93, "taker_buy_quote": 3553311.42527 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 1.585, "high": 1.618, "low": 1.521, "close": 1.563, "volume": 1982991.84, "close_time": 1770688799999, "quote_volume": 3121089.12814, "trades": 13156, "taker_buy_base": 967883.96, "taker_buy_quote": 1523657.76199 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 1.562, "high": 1.597, "low": 1.536, "close": 1.569, "volume": 939058.43, "close_time": 1770692399999, "quote_volume": 1471107.58281, "trades": 6194, "taker_buy_base": 469403.39, "taker_buy_quote": 735723.87549 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 1.568, "high": 1.584, "low": 1.513, "close": 1.537, "volume": 776492.9, "close_time": 1770695999999, "quote_volume": 1194950.76917, "trades": 4443, "taker_buy_base": 375596.85, "taker_buy_quote": 577490.88065 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.538, "high": 1.55, "low": 1.515, "close": 1.545, "volume": 520941.77, "close_time": 1770699599999, "quote_volume": 795806.73757, "trades": 4124, "taker_buy_base": 268316.72, "taker_buy_quote": 409973.69713 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 1.544, "high": 1.557, "low": 1.521, "close": 1.528, "volume": 357669.25, "close_time": 1770703199999, "quote_volume": 550617.14653, "trades": 2134, "taker_buy_base": 168582.45, "taker_buy_quote": 259609.39455 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 1.528, "high": 1.533, "low": 1.48, "close": 1.482, "volume": 791622.95, "close_time": 1770706799999, "quote_volume": 1189280.56984, "trades": 4457, "taker_buy_base": 284296.51, "taker_buy_quote": 427658.26235 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 1.481, "high": 1.493, "low": 1.44, "close": 1.457, "volume": 629524.28, "close_time": 1770710399999, "quote_volume": 920361.26621, "trades": 3706, "taker_buy_base": 279579.34, "taker_buy_quote": 408954.17517 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.459, "high": 1.545, "low": 1.446, "close": 1.541, "volume": 894649.24, "close_time": 1770713999999, "quote_volume": 1335996.32185, "trades": 5321, "taker_buy_base": 520863.75, "taker_buy_quote": 777128.1086 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 1.541, "high": 1.556, "low": 1.464, "close": 1.491, "volume": 866452.08, "close_time": 1770717599999, "quote_volume": 1313822.1959, "trades": 5132, "taker_buy_base": 370907.12, "taker_buy_quote": 564056.36225 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 1.492, "high": 1.52, "low": 1.479, "close": 1.504, "volume": 524624.71, "close_time": 1770721199999, "quote_volume": 786506.44969, "trades": 3410, "taker_buy_base": 238588.83, "taker_buy_quote": 358069.12596 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 1.504, "high": 1.532, "low": 1.5, "close": 1.505, "volume": 566441.21, "close_time": 1770724799999, "quote_volume": 859647.56518, "trades": 3069, "taker_buy_base": 316948.42, "taker_buy_quote": 480879.26673 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.505, "high": 1.507, "low": 1.462, "close": 1.487, "volume": 555648.3, "close_time": 1770728399999, "quote_volume": 825574.99786, "trades": 3228, "taker_buy_base": 248380.69, "taker_buy_quote": 369096.73465 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 1.488, "high": 1.495, "low": 1.467, "close": 1.485, "volume": 421729.38, "close_time": 1770731999999, "quote_volume": 623683.19081, "trades": 2385, "taker_buy_base": 188381.36, "taker_buy_quote": 278572.5643 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 1.485, "high": 1.551, "low": 1.479, "close": 1.494, "volume": 884906.64, "close_time": 1770735599999, "quote_volume": 1340195.4179, "trades": 5092, "taker_buy_base": 430155.67, "taker_buy_quote": 651986.94684 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 1.493, "high": 1.531, "low": 1.478, "close": 1.522, "volume": 458209.27, "close_time": 1770739199999, "quote_volume": 692290.61183, "trades": 3028, "taker_buy_base": 236713.95, "taker_buy_quote": 357580.34307 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.522, "high": 1.569, "low": 1.499, "close": 1.531, "volume": 875866.58, "close_time": 1770742799999, "quote_volume": 1346059.56434, "trades": 6737, "taker_buy_base": 458130.37, "taker_buy_quote": 704289.42926 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 1.531, "high": 1.545, "low": 1.514, "close": 1.524, "volume": 303926.55, "close_time": 1770746399999, "quote_volume": 465433.19736, "trades": 2084, "taker_buy_base": 139532.43, "taker_buy_quote": 213641.61084 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 1.525, "high": 1.534, "low": 1.496, "close": 1.533, "volume": 276851.09, "close_time": 1770749999999, "quote_volume": 419179.62818, "trades": 2349, "taker_buy_base": 152945.85, "taker_buy_quote": 231679.80189 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 1.534, "high": 1.595, "low": 1.52, "close": 1.592, "volume": 541250.14, "close_time": 1770753599999, "quote_volume": 843983.89159, "trades": 4916, "taker_buy_base": 292202.04, "taker_buy_quote": 455614.56985 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.589, "high": 1.622, "low": 1.525, "close": 1.536, "volume": 746689.01, "close_time": 1770757199999, "quote_volume": 1173432.37362, "trades": 7472, "taker_buy_base": 357788.16, "taker_buy_quote": 562185.0026 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 1.535, "high": 1.567, "low": 1.531, "close": 1.562, "volume": 204546.89, "close_time": 1770760799999, "quote_volume": 317515.2098, "trades": 2286, "taker_buy_base": 104366.87, "taker_buy_quote": 162072.76117 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 1.562, "high": 1.57, "low": 1.528, "close": 1.537, "volume": 190090.36, "close_time": 1770764399999, "quote_volume": 293612.04111, "trades": 1568, "taker_buy_base": 98238.47, "taker_buy_quote": 151796.37769 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 1.536, "high": 1.583, "low": 1.534, "close": 1.574, "volume": 245174.47, "close_time": 1770767999999, "quote_volume": 382475.14406, "trades": 1989, "taker_buy_base": 124245.75, "taker_buy_quote": 193689.9864 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.573, "high": 1.632, "low": 1.53, "close": 1.597, "volume": 1560436.95, "close_time": 1770771599999, "quote_volume": 2465338.0761, "trades": 10929, "taker_buy_base": 812295.28, "taker_buy_quote": 1284328.33838 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 1.596, "high": 1.624, "low": 1.553, "close": 1.555, "volume": 661413.32, "close_time": 1770775199999, "quote_volume": 1052016.35917, "trades": 4990, "taker_buy_base": 300042.31, "taker_buy_quote": 477638.76812 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 1.556, "high": 1.584, "low": 1.515, "close": 1.522, "volume": 393888.26, "close_time": 1770778799999, "quote_volume": 606859.9564, "trades": 2993, "taker_buy_base": 210320.73, "taker_buy_quote": 323831.65776 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 1.522, "high": 1.548, "low": 1.518, "close": 1.524, "volume": 287464.83, "close_time": 1770782399999, "quote_volume": 440517.2258, "trades": 2083, "taker_buy_base": 146500.86, "taker_buy_quote": 224610.23444 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.525, "high": 1.539, "low": 1.481, "close": 1.493, "volume": 385868.59, "close_time": 1770785999999, "quote_volume": 581766.58624, "trades": 2914, "taker_buy_base": 192566.78, "taker_buy_quote": 290212.13994 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 1.493, "high": 1.508, "low": 1.48, "close": 1.493, "volume": 147716.5, "close_time": 1770789599999, "quote_volume": 220935.21232, "trades": 1214, "taker_buy_base": 59016.68, "taker_buy_quote": 88334.34954 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 1.493, "high": 1.501, "low": 1.463, "close": 1.471, "volume": 194415.07, "close_time": 1770793199999, "quote_volume": 288523.20318, "trades": 1751, "taker_buy_base": 85798.42, "taker_buy_quote": 127514.35786 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 1.471, "high": 1.498, "low": 1.454, "close": 1.488, "volume": 262058.76, "close_time": 1770796799999, "quote_volume": 386148.52712, "trades": 2397, "taker_buy_base": 132795.99, "taker_buy_quote": 195784.28317 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.489, "high": 1.513, "low": 1.478, "close": 1.5, "volume": 281787.42, "close_time": 1770800399999, "quote_volume": 422042.22281, "trades": 2604, "taker_buy_base": 140041.08, "taker_buy_quote": 209876.20267 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 1.501, "high": 1.511, "low": 1.468, "close": 1.491, "volume": 236272.13, "close_time": 1770803999999, "quote_volume": 351812.20855, "trades": 1910, "taker_buy_base": 107880.19, "taker_buy_quote": 160653.57782 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 1.49, "high": 1.496, "low": 1.466, "close": 1.473, "volume": 156466.91, "close_time": 1770807599999, "quote_volume": 231661.35495, "trades": 1548, "taker_buy_base": 76162.65, "taker_buy_quote": 112818.40257 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 1.472, "high": 1.502, "low": 1.47, "close": 1.498, "volume": 121311.69, "close_time": 1770811199999, "quote_volume": 180684.05886, "trades": 1266, "taker_buy_base": 55938.51, "taker_buy_quote": 83324.34758 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.495, "high": 1.504, "low": 1.478, "close": 1.489, "volume": 149914.6, "close_time": 1770814799999, "quote_volume": 223379.56129, "trades": 1476, "taker_buy_base": 68136.96, "taker_buy_quote": 101545.84422 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 1.49, "high": 1.5, "low": 1.471, "close": 1.498, "volume": 183509.76, "close_time": 1770818399999, "quote_volume": 272754.25724, "trades": 1628, "taker_buy_base": 91381.46, "taker_buy_quote": 135819.20566 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 1.498, "high": 1.515, "low": 1.468, "close": 1.472, "volume": 310099.53, "close_time": 1770821999999, "quote_volume": 463658.876, "trades": 2547, "taker_buy_base": 134445.86, "taker_buy_quote": 200811.10376 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 1.471, "high": 1.485, "low": 1.455, "close": 1.485, "volume": 237696.14, "close_time": 1770825599999, "quote_volume": 348842.58133, "trades": 2061, "taker_buy_base": 110706.6, "taker_buy_quote": 162571.34915 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.485, "high": 1.5, "low": 1.472, "close": 1.473, "volume": 153652.71, "close_time": 1770829199999, "quote_volume": 228102.88696, "trades": 1599, "taker_buy_base": 81429.27, "taker_buy_quote": 120931.27201 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 1.473, "high": 1.505, "low": 1.473, "close": 1.487, "volume": 205404.04, "close_time": 1770832799999, "quote_volume": 306031.04453, "trades": 2038, "taker_buy_base": 111105.35, "taker_buy_quote": 165363.66304 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 1.487, "high": 1.499, "low": 1.475, "close": 1.491, "volume": 201321.8, "close_time": 1770836399999, "quote_volume": 299351.68044, "trades": 1944, "taker_buy_base": 100618.63, "taker_buy_quote": 149670.33814 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 1.491, "high": 1.504, "low": 1.491, "close": 1.5, "volume": 146055.6, "close_time": 1770839999999, "quote_volume": 218928.63706, "trades": 1090, "taker_buy_base": 75769.64, "taker_buy_quote": 113566.20507 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.5, "high": 1.507, "low": 1.488, "close": 1.504, "volume": 114984.24, "close_time": 1770843599999, "quote_volume": 172304.98738, "trades": 1035, "taker_buy_base": 49723.23, "taker_buy_quote": 74496.97707 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 1.503, "high": 1.549, "low": 1.498, "close": 1.541, "volume": 326424.17, "close_time": 1770847199999, "quote_volume": 496387.38843, "trades": 2716, "taker_buy_base": 158022.67, "taker_buy_quote": 240534.64606 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 1.541, "high": 1.582, "low": 1.502, "close": 1.512, "volume": 379533.22, "close_time": 1770850799999, "quote_volume": 586847.94123, "trades": 3613, "taker_buy_base": 203498.78, "taker_buy_quote": 314750.92703 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 1.511, "high": 1.551, "low": 1.505, "close": 1.547, "volume": 208411.56, "close_time": 1770854399999, "quote_volume": 318543.98568, "trades": 1896, "taker_buy_base": 101130.29, "taker_buy_quote": 154691.889 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.547, "high": 1.548, "low": 1.485, "close": 1.493, "volume": 440160.7, "close_time": 1770857999999, "quote_volume": 663415.96399, "trades": 3498, "taker_buy_base": 162029.93, "taker_buy_quote": 244438.99985 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 1.493, "high": 1.502, "low": 1.476, "close": 1.477, "volume": 152347.12, "close_time": 1770861599999, "quote_volume": 226627.07853, "trades": 1264, "taker_buy_base": 68486.21, "taker_buy_quote": 101931.08459 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 1.478, "high": 1.488, "low": 1.474, "close": 1.483, "volume": 98627.34, "close_time": 1770865199999, "quote_volume": 146186.14487, "trades": 740, "taker_buy_base": 66864.24, "taker_buy_quote": 99127.42036 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 1.484, "high": 1.497, "low": 1.478, "close": 1.495, "volume": 97065.44, "close_time": 1770868799999, "quote_volume": 144331.01701, "trades": 910, "taker_buy_base": 51671.88, "taker_buy_quote": 76827.72229 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.494, "high": 1.494, "low": 1.479, "close": 1.482, "volume": 98822.34, "close_time": 1770872399999, "quote_volume": 146996.65222, "trades": 941, "taker_buy_base": 46421.49, "taker_buy_quote": 69081.81972 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 1.483, "high": 1.484, "low": 1.448, "close": 1.463, "volume": 247640.67, "close_time": 1770875999999, "quote_volume": 362280.49312, "trades": 1873, "taker_buy_base": 91916.69, "taker_buy_quote": 134457.01306 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 1.463, "high": 1.468, "low": 1.45, "close": 1.465, "volume": 128489.09, "close_time": 1770879599999, "quote_volume": 187616.59715, "trades": 946, "taker_buy_base": 73093.41, "taker_buy_quote": 106737.53389 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 1.466, "high": 1.478, "low": 1.46, "close": 1.478, "volume": 99214.4, "close_time": 1770883199999, "quote_volume": 145722.01459, "trades": 789, "taker_buy_base": 55441.32, "taker_buy_quote": 81439.58323 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.476, "high": 1.483, "low": 1.452, "close": 1.454, "volume": 143064.19, "close_time": 1770886799999, "quote_volume": 209898.67555, "trades": 1198, "taker_buy_base": 64484.33, "taker_buy_quote": 94584.79894 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 1.454, "high": 1.461, "low": 1.434, "close": 1.446, "volume": 196203.1, "close_time": 1770890399999, "quote_volume": 283691.1814, "trades": 1541, "taker_buy_base": 96575.45, "taker_buy_quote": 139638.93534 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 1.445, "high": 1.461, "low": 1.442, "close": 1.461, "volume": 94977.77, "close_time": 1770893999999, "quote_volume": 137927.76972, "trades": 774, "taker_buy_base": 49730.16, "taker_buy_quote": 72230.70136 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 1.462, "high": 1.467, "low": 1.448, "close": 1.455, "volume": 158390.16, "close_time": 1770897599999, "quote_volume": 230482.01478, "trades": 1252, "taker_buy_base": 86258.2, "taker_buy_quote": 125581.70128 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.453, "high": 1.453, "low": 1.425, "close": 1.435, "volume": 201953.37, "close_time": 1770901199999, "quote_volume": 290043.72284, "trades": 1355, "taker_buy_base": 95992.38, "taker_buy_quote": 137840.63399 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 1.435, "high": 1.436, "low": 1.408, "close": 1.428, "volume": 264466.05, "close_time": 1770904799999, "quote_volume": 375543.092, "trades": 1790, "taker_buy_base": 116849.41, "taker_buy_quote": 165858.51268 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 1.427, "high": 1.429, "low": 1.411, "close": 1.42, "volume": 157450.71, "close_time": 1770908399999, "quote_volume": 223859.3788, "trades": 1148, "taker_buy_base": 73103.65, "taker_buy_quote": 103970.23308 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 1.421, "high": 1.426, "low": 1.406, "close": 1.408, "volume": 213127.73, "close_time": 1770911999999, "quote_volume": 301670.06518, "trades": 1422, "taker_buy_base": 88047.85, "taker_buy_quote": 124705.73639 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.407, "high": 1.41, "low": 1.373, "close": 1.379, "volume": 393179.04, "close_time": 1770915599999, "quote_volume": 547049.61883, "trades": 2308, "taker_buy_base": 179839.56, "taker_buy_quote": 250364.87354 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 1.38, "high": 1.389, "low": 1.368, "close": 1.378, "volume": 189879.11, "close_time": 1770919199999, "quote_volume": 261906.38756, "trades": 1277, "taker_buy_base": 102781.05, "taker_buy_quote": 141823.90253 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 1.377, "high": 1.392, "low": 1.377, "close": 1.389, "volume": 92372.72, "close_time": 1770922799999, "quote_volume": 127957.08136, "trades": 797, "taker_buy_base": 66259.73, "taker_buy_quote": 91798.07034 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 1.39, "high": 1.411, "low": 1.386, "close": 1.403, "volume": 139855.36, "close_time": 1770926399999, "quote_volume": 195814.88962, "trades": 1020, "taker_buy_base": 81238.09, "taker_buy_quote": 113727.27318 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.402, "high": 1.412, "low": 1.392, "close": 1.402, "volume": 164852.34, "close_time": 1770929999999, "quote_volume": 230854.88571, "trades": 1070, "taker_buy_base": 75650.09, "taker_buy_quote": 106018.52903 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 1.404, "high": 1.419, "low": 1.402, "close": 1.417, "volume": 81002.55, "close_time": 1770933599999, "quote_volume": 114376.9991, "trades": 651, "taker_buy_base": 45722.86, "taker_buy_quote": 64542.73332 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 1.415, "high": 1.422, "low": 1.41, "close": 1.421, "volume": 65774.79, "close_time": 1770937199999, "quote_volume": 93043.86393, "trades": 484, "taker_buy_base": 28043.1, "taker_buy_quote": 39684.83051 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 1.421, "high": 1.426, "low": 1.415, "close": 1.417, "volume": 64227.53, "close_time": 1770940799999, "quote_volume": 91086.92855, "trades": 468, "taker_buy_base": 27346.82, "taker_buy_quote": 38789.35666 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.416, "high": 1.418, "low": 1.355, "close": 1.359, "volume": 401185.67, "close_time": 1770944399999, "quote_volume": 552294.95672, "trades": 3328, "taker_buy_base": 164069.36, "taker_buy_quote": 225671.9393 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 1.36, "high": 1.374, "low": 1.358, "close": 1.368, "volume": 188909.66, "close_time": 1770947999999, "quote_volume": 258052.71513, "trades": 1314, "taker_buy_base": 127897.54, "taker_buy_quote": 174717.00105 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 1.368, "high": 1.375, "low": 1.36, "close": 1.368, "volume": 170872.72, "close_time": 1770951599999, "quote_volume": 233724.8873, "trades": 1730, "taker_buy_base": 89874.01, "taker_buy_quote": 122957.1915 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 1.368, "high": 1.374, "low": 1.35, "close": 1.356, "volume": 98235.52, "close_time": 1770955199999, "quote_volume": 133755.81491, "trades": 959, "taker_buy_base": 46966.42, "taker_buy_quote": 64007.6404 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.356, "high": 1.357, "low": 1.338, "close": 1.339, "volume": 189234.88, "close_time": 1770958799999, "quote_volume": 254707.11061, "trades": 1719, "taker_buy_base": 99615.16, "taker_buy_quote": 134096.48273 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 1.339, "high": 1.342, "low": 1.325, "close": 1.329, "volume": 180046.91, "close_time": 1770962399999, "quote_volume": 239990.69128, "trades": 978, "taker_buy_base": 107752.01, "taker_buy_quote": 143536.57695 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 1.329, "high": 1.341, "low": 1.326, "close": 1.34, "volume": 97726.34, "close_time": 1770965999999, "quote_volume": 130172.17555, "trades": 672, "taker_buy_base": 56903.44, "taker_buy_quote": 75805.7488 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 1.34, "high": 1.342, "low": 1.325, "close": 1.334, "volume": 92454.52, "close_time": 1770969599999, "quote_volume": 123328.53242, "trades": 575, "taker_buy_base": 50088.58, "taker_buy_quote": 66870.42801 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.334, "high": 1.351, "low": 1.329, "close": 1.34, "volume": 137580.3, "close_time": 1770973199999, "quote_volume": 184589.30355, "trades": 1028, "taker_buy_base": 85735.02, "taker_buy_quote": 114958.97522 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 1.34, "high": 1.364, "low": 1.334, "close": 1.353, "volume": 176735.8, "close_time": 1770976799999, "quote_volume": 239106.36252, "trades": 1211, "taker_buy_base": 88950.69, "taker_buy_quote": 120210.2295 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 1.353, "high": 1.36, "low": 1.344, "close": 1.355, "volume": 77621.25, "close_time": 1770980399999, "quote_volume": 104934.29549, "trades": 571, "taker_buy_base": 35823.63, "taker_buy_quote": 48401.01564 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 1.355, "high": 1.365, "low": 1.351, "close": 1.351, "volume": 80471.49, "close_time": 1770983999999, "quote_volume": 109255.42847, "trades": 866, "taker_buy_base": 35208.2, "taker_buy_quote": 47826.52006 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.351, "high": 1.355, "low": 1.346, "close": 1.349, "volume": 61406.78, "close_time": 1770987599999, "quote_volume": 82895.95364, "trades": 480, "taker_buy_base": 26039.01, "taker_buy_quote": 35163.50537 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 1.349, "high": 1.36, "low": 1.345, "close": 1.354, "volume": 66062.74, "close_time": 1770991199999, "quote_volume": 89215.40025, "trades": 620, "taker_buy_base": 30329.98, "taker_buy_quote": 40965.09262 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 1.353, "high": 1.361, "low": 1.345, "close": 1.358, "volume": 193954.05, "close_time": 1770994799999, "quote_volume": 262549.42185, "trades": 1616, "taker_buy_base": 78790.3, "taker_buy_quote": 106643.95472 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 1.358, "high": 1.41, "low": 1.355, "close": 1.389, "volume": 448048.83, "close_time": 1770998399999, "quote_volume": 620821.62716, "trades": 3988, "taker_buy_base": 258946.87, "taker_buy_quote": 358593.27631 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.388, "high": 1.408, "low": 1.378, "close": 1.404, "volume": 251389.53, "close_time": 1771001999999, "quote_volume": 349892.21889, "trades": 1729, "taker_buy_base": 118419.02, "taker_buy_quote": 164993.24061 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 1.404, "high": 1.404, "low": 1.385, "close": 1.387, "volume": 130280.34, "close_time": 1771005599999, "quote_volume": 181258.71655, "trades": 927, "taker_buy_base": 53993.34, "taker_buy_quote": 75088.69166 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 1.387, "high": 1.389, "low": 1.376, "close": 1.376, "volume": 116595.9, "close_time": 1771009199999, "quote_volume": 161181.30717, "trades": 894, "taker_buy_base": 52735.12, "taker_buy_quote": 72931.45781 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 1.376, "high": 1.386, "low": 1.373, "close": 1.378, "volume": 109172.92, "close_time": 1771012799999, "quote_volume": 150481.86961, "trades": 937, "taker_buy_base": 49170.45, "taker_buy_quote": 67762.79262 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.378, "high": 1.388, "low": 1.376, "close": 1.388, "volume": 61842.29, "close_time": 1771016399999, "quote_volume": 85474.47152, "trades": 639, "taker_buy_base": 27495.91, "taker_buy_quote": 38021.01759 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 1.388, "high": 1.399, "low": 1.386, "close": 1.389, "volume": 60109.41, "close_time": 1771019999999, "quote_volume": 83704.42116, "trades": 492, "taker_buy_base": 29786.71, "taker_buy_quote": 41473.75357 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 1.39, "high": 1.396, "low": 1.384, "close": 1.394, "volume": 39226.02, "close_time": 1771023599999, "quote_volume": 54488.97473, "trades": 577, "taker_buy_base": 14650.82, "taker_buy_quote": 20359.79504 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 1.392, "high": 1.413, "low": 1.391, "close": 1.41, "volume": 174802.94, "close_time": 1771027199999, "quote_volume": 245378.1108, "trades": 1469, "taker_buy_base": 72237.09, "taker_buy_quote": 101385.54 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.409, "high": 1.56, "low": 1.404, "close": 1.49, "volume": 1876006.7, "close_time": 1771030799999, "quote_volume": 2823275.76617, "trades": 14432, "taker_buy_base": 970288.5, "taker_buy_quote": 1460820.02315 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 1.491, "high": 1.522, "low": 1.445, "close": 1.497, "volume": 505580.93, "close_time": 1771034399999, "quote_volume": 746836.25529, "trades": 4323, "taker_buy_base": 239042.73, "taker_buy_quote": 353532.35421 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 1.497, "high": 1.527, "low": 1.496, "close": 1.5, "volume": 363615.86, "close_time": 1771037999999, "quote_volume": 549046.5807, "trades": 2794, "taker_buy_base": 183629.72, "taker_buy_quote": 277536.75063 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 1.501, "high": 1.52, "low": 1.491, "close": 1.497, "volume": 194641.11, "close_time": 1771041599999, "quote_volume": 292507.60367, "trades": 1603, "taker_buy_base": 86233.4, "taker_buy_quote": 129592.34213 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.495, "high": 1.503, "low": 1.462, "close": 1.463, "volume": 226754.32, "close_time": 1771045199999, "quote_volume": 335627.99744, "trades": 2059, "taker_buy_base": 98432.25, "taker_buy_quote": 145757.53996 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 1.463, "high": 1.471, "low": 1.452, "close": 1.456, "volume": 146297.94, "close_time": 1771048799999, "quote_volume": 213644.43085, "trades": 1110, "taker_buy_base": 68931.06, "taker_buy_quote": 100687.75567 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 1.455, "high": 1.495, "low": 1.455, "close": 1.487, "volume": 109298.84, "close_time": 1771052399999, "quote_volume": 161372.2786, "trades": 991, "taker_buy_base": 67408.42, "taker_buy_quote": 99539.80158 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 1.488, "high": 1.494, "low": 1.468, "close": 1.473, "volume": 128107.68, "close_time": 1771055999999, "quote_volume": 190034.21618, "trades": 1168, "taker_buy_base": 52177.43, "taker_buy_quote": 77457.34543 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.473, "high": 1.48, "low": 1.457, "close": 1.464, "volume": 158316.64, "close_time": 1771059599999, "quote_volume": 232557.14991, "trades": 1274, "taker_buy_base": 67948.26, "taker_buy_quote": 99855.69066 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 1.464, "high": 1.469, "low": 1.452, "close": 1.461, "volume": 100815.76, "close_time": 1771063199999, "quote_volume": 147203.85585, "trades": 751, "taker_buy_base": 50417.67, "taker_buy_quote": 73597.96929 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 1.462, "high": 1.48, "low": 1.456, "close": 1.477, "volume": 152828.98, "close_time": 1771066799999, "quote_volume": 225113.56392, "trades": 1027, "taker_buy_base": 70898.36, "taker_buy_quote": 104474.58873 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 1.477, "high": 1.48, "low": 1.468, "close": 1.471, "volume": 132648.09, "close_time": 1771070399999, "quote_volume": 195499.14909, "trades": 986, "taker_buy_base": 65675.87, "taker_buy_quote": 96788.59062 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.471, "high": 1.473, "low": 1.453, "close": 1.456, "volume": 130052.65, "close_time": 1771073999999, "quote_volume": 189978.80643, "trades": 900, "taker_buy_base": 68088.73, "taker_buy_quote": 99503.12195 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 1.457, "high": 1.493, "low": 1.456, "close": 1.484, "volume": 188952.15, "close_time": 1771077599999, "quote_volume": 279162.4976, "trades": 1815, "taker_buy_base": 106010.19, "taker_buy_quote": 156622.07283 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 1.483, "high": 1.513, "low": 1.479, "close": 1.501, "volume": 198842.55, "close_time": 1771081199999, "quote_volume": 297413.32884, "trades": 1576, "taker_buy_base": 115298.16, "taker_buy_quote": 172454.36297 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 1.5, "high": 1.514, "low": 1.484, "close": 1.49, "volume": 204620.36, "close_time": 1771084799999, "quote_volume": 306405.96892, "trades": 1544, "taker_buy_base": 90450.36, "taker_buy_quote": 135584.94406 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.489, "high": 1.492, "low": 1.467, "close": 1.484, "volume": 155737.49, "close_time": 1771088399999, "quote_volume": 230379.38517, "trades": 1337, "taker_buy_base": 70366.23, "taker_buy_quote": 104233.57022 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 1.484, "high": 1.488, "low": 1.476, "close": 1.487, "volume": 81976.06, "close_time": 1771091999999, "quote_volume": 121556.26127, "trades": 665, "taker_buy_base": 32932.7, "taker_buy_quote": 48831.7633 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 1.487, "high": 1.5, "low": 1.487, "close": 1.498, "volume": 93773.43, "close_time": 1771095599999, "quote_volume": 140045.84097, "trades": 663, "taker_buy_base": 56252.46, "taker_buy_quote": 84031.6741 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 1.499, "high": 1.507, "low": 1.492, "close": 1.5, "volume": 113591.72, "close_time": 1771099199999, "quote_volume": 170493.23153, "trades": 836, "taker_buy_base": 54310.24, "taker_buy_quote": 81527.05335 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.5, "high": 1.502, "low": 1.485, "close": 1.488, "volume": 125783.34, "close_time": 1771102799999, "quote_volume": 187719.83856, "trades": 1003, "taker_buy_base": 61196.13, "taker_buy_quote": 91345.24577 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 1.488, "high": 1.507, "low": 1.488, "close": 1.505, "volume": 147956.53, "close_time": 1771106399999, "quote_volume": 221498.99024, "trades": 956, "taker_buy_base": 70722.23, "taker_buy_quote": 105890.43505 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 1.504, "high": 1.538, "low": 1.503, "close": 1.515, "volume": 231273.45, "close_time": 1771109999999, "quote_volume": 351879.23512, "trades": 1959, "taker_buy_base": 129156.6, "taker_buy_quote": 196570.06773 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 1.514, "high": 1.518, "low": 1.497, "close": 1.509, "volume": 157297.44, "close_time": 1771113599999, "quote_volume": 236803.69683, "trades": 1332, "taker_buy_base": 78901.38, "taker_buy_quote": 118797.06904 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.509, "high": 1.515, "low": 1.442, "close": 1.463, "volume": 371136.45, "close_time": 1771117199999, "quote_volume": 545606.1283, "trades": 2961, "taker_buy_base": 131275.74, "taker_buy_quote": 193383.48389 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 1.462, "high": 1.473, "low": 1.457, "close": 1.465, "volume": 158357.02, "close_time": 1771120799999, "quote_volume": 232267.31266, "trades": 1239, "taker_buy_base": 98316.81, "taker_buy_quote": 144285.98866 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 1.467, "high": 1.469, "low": 1.457, "close": 1.461, "volume": 89096.01, "close_time": 1771124399999, "quote_volume": 130288.29278, "trades": 601, "taker_buy_base": 41283.58, "taker_buy_quote": 60353.6638 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 1.462, "high": 1.464, "low": 1.436, "close": 1.457, "volume": 101971.8, "close_time": 1771127999999, "quote_volume": 147824.26071, "trades": 846, "taker_buy_base": 47597.33, "taker_buy_quote": 69030.03585 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.456, "high": 1.463, "low": 1.455, "close": 1.458, "volume": 110482.42, "close_time": 1771131599999, "quote_volume": 161133.81936, "trades": 918, "taker_buy_base": 58423.61, "taker_buy_quote": 85226.41888 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 1.458, "high": 1.474, "low": 1.455, "close": 1.456, "volume": 118275.34, "close_time": 1771135199999, "quote_volume": 173222.94956, "trades": 1005, "taker_buy_base": 59707.05, "taker_buy_quote": 87480.38909 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 1.456, "high": 1.461, "low": 1.453, "close": 1.459, "volume": 80694.17, "close_time": 1771138799999, "quote_volume": 117524.71892, "trades": 746, "taker_buy_base": 37139.54, "taker_buy_quote": 54098.39511 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 1.46, "high": 1.469, "low": 1.458, "close": 1.46, "volume": 109438.51, "close_time": 1771142399999, "quote_volume": 160013.84585, "trades": 930, "taker_buy_base": 45861.46, "taker_buy_quote": 67090.34925 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.46, "high": 1.461, "low": 1.42, "close": 1.44, "volume": 178465.39, "close_time": 1771145999999, "quote_volume": 256722.73653, "trades": 1746, "taker_buy_base": 91957.74, "taker_buy_quote": 132350.77363 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 1.44, "high": 1.451, "low": 1.435, "close": 1.443, "volume": 91450.73, "close_time": 1771149599999, "quote_volume": 131908.15917, "trades": 680, "taker_buy_base": 30607.44, "taker_buy_quote": 44164.12855 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 1.443, "high": 1.445, "low": 1.415, "close": 1.428, "volume": 257083.61, "close_time": 1771153199999, "quote_volume": 367102.7064, "trades": 1814, "taker_buy_base": 80528.04, "taker_buy_quote": 115127.03736 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 1.429, "high": 1.431, "low": 1.425, "close": 1.428, "volume": 67111.55, "close_time": 1771156799999, "quote_volume": 95814.9475, "trades": 647, "taker_buy_base": 41607.83, "taker_buy_quote": 59407.32536 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.429, "high": 1.435, "low": 1.4, "close": 1.401, "volume": 162434.53, "close_time": 1771160399999, "quote_volume": 230693.44143, "trades": 1210, "taker_buy_base": 77134.19, "taker_buy_quote": 109796.67147 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 1.403, "high": 1.412, "low": 1.388, "close": 1.39, "volume": 185374.36, "close_time": 1771163999999, "quote_volume": 259507.57581, "trades": 1180, "taker_buy_base": 76993.69, "taker_buy_quote": 107761.70558 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 1.39, "high": 1.412, "low": 1.39, "close": 1.405, "volume": 93019.84, "close_time": 1771167599999, "quote_volume": 130327.12879, "trades": 687, "taker_buy_base": 58086.61, "taker_buy_quote": 81402.44976 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 1.405, "high": 1.408, "low": 1.396, "close": 1.404, "volume": 64675.22, "close_time": 1771171199999, "quote_volume": 90606.90814, "trades": 577, "taker_buy_base": 31250.46, "taker_buy_quote": 43766.65423 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.404, "high": 1.405, "low": 1.391, "close": 1.398, "volume": 57883.36, "close_time": 1771174799999, "quote_volume": 80935.80117, "trades": 487, "taker_buy_base": 27708.87, "taker_buy_quote": 38756.37845 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 1.397, "high": 1.404, "low": 1.377, "close": 1.39, "volume": 117502.78, "close_time": 1771178399999, "quote_volume": 163444.2322, "trades": 1167, "taker_buy_base": 58657.42, "taker_buy_quote": 81657.7746 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 1.39, "high": 1.4, "low": 1.383, "close": 1.387, "volume": 109484.89, "close_time": 1771181999999, "quote_volume": 152254.85399, "trades": 719, "taker_buy_base": 51951.53, "taker_buy_quote": 72250.39746 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 1.387, "high": 1.393, "low": 1.378, "close": 1.386, "volume": 75942.37, "close_time": 1771185599999, "quote_volume": 105181.84888, "trades": 596, "taker_buy_base": 34944.68, "taker_buy_quote": 48415.43329 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.386, "high": 1.396, "low": 1.38, "close": 1.386, "volume": 48246.61, "close_time": 1771189199999, "quote_volume": 66890.05228, "trades": 548, "taker_buy_base": 24265.76, "taker_buy_quote": 33667.14592 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 1.387, "high": 1.408, "low": 1.387, "close": 1.399, "volume": 90667.58, "close_time": 1771192799999, "quote_volume": 126704.50726, "trades": 602, "taker_buy_base": 63647.92, "taker_buy_quote": 88962.42518 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 1.397, "high": 1.404, "low": 1.396, "close": 1.399, "volume": 39102.1, "close_time": 1771196399999, "quote_volume": 54720.79723, "trades": 321, "taker_buy_base": 25485.8, "taker_buy_quote": 35668.35106 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 1.399, "high": 1.41, "low": 1.39, "close": 1.405, "volume": 88278.52, "close_time": 1771199999999, "quote_volume": 123553.908, "trades": 740, "taker_buy_base": 58862.5, "taker_buy_quote": 82362.95992 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.405, "high": 1.406, "low": 1.38, "close": 1.386, "volume": 98699.71, "close_time": 1771203599999, "quote_volume": 137264.309, "trades": 916, "taker_buy_base": 46966.78, "taker_buy_quote": 65350.21413 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 1.385, "high": 1.389, "low": 1.38, "close": 1.388, "volume": 74361.46, "close_time": 1771207199999, "quote_volume": 103006.45662, "trades": 511, "taker_buy_base": 30422.75, "taker_buy_quote": 42134.92101 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 1.387, "high": 1.393, "low": 1.376, "close": 1.38, "volume": 34875.6, "close_time": 1771210799999, "quote_volume": 48325.75671, "trades": 305, "taker_buy_base": 13974.32, "taker_buy_quote": 19366.0572 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 1.38, "high": 1.381, "low": 1.361, "close": 1.365, "volume": 128184.75, "close_time": 1771214399999, "quote_volume": 175403.65261, "trades": 980, "taker_buy_base": 55503.56, "taker_buy_quote": 75829.28315 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.364, "high": 1.371, "low": 1.36, "close": 1.369, "volume": 56327.5, "close_time": 1771217999999, "quote_volume": 76960.37397, "trades": 534, "taker_buy_base": 28873.11, "taker_buy_quote": 39454.8304 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 1.37, "high": 1.373, "low": 1.358, "close": 1.362, "volume": 74328.23, "close_time": 1771221599999, "quote_volume": 101357.54884, "trades": 599, "taker_buy_base": 45992.18, "taker_buy_quote": 62732.57228 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 1.361, "high": 1.365, "low": 1.35, "close": 1.351, "volume": 73078.14, "close_time": 1771225199999, "quote_volume": 99161.63794, "trades": 782, "taker_buy_base": 24401.19, "taker_buy_quote": 33126.64168 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 1.352, "high": 1.357, "low": 1.342, "close": 1.354, "volume": 54648.94, "close_time": 1771228799999, "quote_volume": 73774.14568, "trades": 656, "taker_buy_base": 27780.92, "taker_buy_quote": 37521.24818 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.354, "high": 1.366, "low": 1.352, "close": 1.358, "volume": 81048.11, "close_time": 1771232399999, "quote_volume": 110073.31054, "trades": 692, "taker_buy_base": 42928.37, "taker_buy_quote": 58288.17482 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 1.359, "high": 1.371, "low": 1.356, "close": 1.364, "volume": 80485.52, "close_time": 1771235999999, "quote_volume": 109710.48364, "trades": 529, "taker_buy_base": 50490.29, "taker_buy_quote": 68821.54407 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 1.363, "high": 1.365, "low": 1.354, "close": 1.356, "volume": 56770.62, "close_time": 1771239599999, "quote_volume": 77146.76663, "trades": 630, "taker_buy_base": 33619.84, "taker_buy_quote": 45683.26687 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 1.355, "high": 1.365, "low": 1.348, "close": 1.356, "volume": 67412.85, "close_time": 1771243199999, "quote_volume": 91296.5572, "trades": 615, "taker_buy_base": 39024.51, "taker_buy_quote": 52839.78668 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.355, "high": 1.383, "low": 1.354, "close": 1.38, "volume": 113319.3, "close_time": 1771246799999, "quote_volume": 155443.7821, "trades": 967, "taker_buy_base": 66639.72, "taker_buy_quote": 91417.77139 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 1.38, "high": 1.39, "low": 1.351, "close": 1.359, "volume": 178294.64, "close_time": 1771250399999, "quote_volume": 244108.30983, "trades": 1678, "taker_buy_base": 89618.53, "taker_buy_quote": 122650.38386 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 1.358, "high": 1.377, "low": 1.356, "close": 1.37, "volume": 69793.15, "close_time": 1771253999999, "quote_volume": 95474.42997, "trades": 633, "taker_buy_base": 29302.0, "taker_buy_quote": 40083.81321 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 1.37, "high": 1.376, "low": 1.349, "close": 1.358, "volume": 96317.71, "close_time": 1771257599999, "quote_volume": 130969.39891, "trades": 860, "taker_buy_base": 54329.7, "taker_buy_quote": 73852.63016 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.358, "high": 1.367, "low": 1.355, "close": 1.359, "volume": 50796.88, "close_time": 1771261199999, "quote_volume": 69073.9827, "trades": 604, "taker_buy_base": 26478.88, "taker_buy_quote": 36001.60415 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 1.358, "high": 1.362, "low": 1.35, "close": 1.355, "volume": 60894.21, "close_time": 1771264799999, "quote_volume": 82460.87158, "trades": 507, "taker_buy_base": 33243.9, "taker_buy_quote": 45031.72074 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 1.356, "high": 1.365, "low": 1.356, "close": 1.359, "volume": 36796.08, "close_time": 1771268399999, "quote_volume": 50037.01317, "trades": 461, "taker_buy_base": 21586.38, "taker_buy_quote": 29353.48581 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 1.36, "high": 1.365, "low": 1.356, "close": 1.362, "volume": 33615.29, "close_time": 1771271999999, "quote_volume": 45747.64986, "trades": 337, "taker_buy_base": 23409.01, "taker_buy_quote": 31861.52285 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.362, "high": 1.368, "low": 1.359, "close": 1.368, "volume": 45777.64, "close_time": 1771275599999, "quote_volume": 62405.35665, "trades": 458, "taker_buy_base": 20016.33, "taker_buy_quote": 27284.59085 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 1.368, "high": 1.38, "low": 1.365, "close": 1.379, "volume": 28142.9, "close_time": 1771279199999, "quote_volume": 38639.23041, "trades": 369, "taker_buy_base": 16156.82, "taker_buy_quote": 22187.54269 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 1.378, "high": 1.38, "low": 1.365, "close": 1.368, "volume": 80904.89, "close_time": 1771282799999, "quote_volume": 110984.90046, "trades": 695, "taker_buy_base": 33529.51, "taker_buy_quote": 46046.43753 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 1.367, "high": 1.376, "low": 1.366, "close": 1.373, "volume": 43536.83, "close_time": 1771286399999, "quote_volume": 59697.81394, "trades": 425, "taker_buy_base": 25720.74, "taker_buy_quote": 35272.84822 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.372, "high": 1.419, "low": 1.37, "close": 1.382, "volume": 511634.54, "close_time": 1771289999999, "quote_volume": 714589.71184, "trades": 4480, "taker_buy_base": 270426.32, "taker_buy_quote": 377622.72712 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 1.381, "high": 1.386, "low": 1.371, "close": 1.381, "volume": 167823.06, "close_time": 1771293599999, "quote_volume": 231359.5693, "trades": 991, "taker_buy_base": 97217.78, "taker_buy_quote": 133977.84539 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 1.382, "high": 1.398, "low": 1.38, "close": 1.395, "volume": 79477.55, "close_time": 1771297199999, "quote_volume": 110410.80194, "trades": 623, "taker_buy_base": 27906.38, "taker_buy_quote": 38769.36216 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 1.394, "high": 1.4, "low": 1.388, "close": 1.396, "volume": 73097.33, "close_time": 1771300799999, "quote_volume": 101979.15859, "trades": 548, "taker_buy_base": 35046.21, "taker_buy_quote": 48914.79304 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.394, "high": 1.394, "low": 1.378, "close": 1.384, "volume": 120178.31, "close_time": 1771304399999, "quote_volume": 166401.55873, "trades": 609, "taker_buy_base": 66225.75, "taker_buy_quote": 91737.22162 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 1.384, "high": 1.386, "low": 1.361, "close": 1.383, "volume": 132923.26, "close_time": 1771307999999, "quote_volume": 182403.89372, "trades": 766, "taker_buy_base": 59419.04, "taker_buy_quote": 81624.41144 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 1.383, "high": 1.389, "low": 1.373, "close": 1.377, "volume": 69196.07, "close_time": 1771311599999, "quote_volume": 95588.57461, "trades": 450, "taker_buy_base": 34784.63, "taker_buy_quote": 48087.71526 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 1.377, "high": 1.386, "low": 1.376, "close": 1.384, "volume": 45032.7, "close_time": 1771315199999, "quote_volume": 62233.08345, "trades": 360, "taker_buy_base": 21173.54, "taker_buy_quote": 29258.89138 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.383, "high": 1.397, "low": 1.378, "close": 1.394, "volume": 91301.83, "close_time": 1771318799999, "quote_volume": 126653.0112, "trades": 657, "taker_buy_base": 57229.49, "taker_buy_quote": 79444.23196 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 1.393, "high": 1.398, "low": 1.377, "close": 1.383, "volume": 68140.59, "close_time": 1771322399999, "quote_volume": 94404.44675, "trades": 468, "taker_buy_base": 29743.26, "taker_buy_quote": 41219.16347 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 1.382, "high": 1.382, "low": 1.364, "close": 1.366, "volume": 50584.23, "close_time": 1771325999999, "quote_volume": 69371.52531, "trades": 575, "taker_buy_base": 19220.21, "taker_buy_quote": 26357.06047 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 1.366, "high": 1.374, "low": 1.365, "close": 1.374, "volume": 77448.51, "close_time": 1771329599999, "quote_volume": 106105.12746, "trades": 586, "taker_buy_base": 45373.97, "taker_buy_quote": 62166.97393 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.373, "high": 1.373, "low": 1.354, "close": 1.356, "volume": 50071.86, "close_time": 1771333199999, "quote_volume": 68290.71667, "trades": 530, "taker_buy_base": 18704.79, "taker_buy_quote": 25510.73952 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 1.357, "high": 1.368, "low": 1.355, "close": 1.362, "volume": 66133.15, "close_time": 1771336799999, "quote_volume": 89990.83442, "trades": 523, "taker_buy_base": 25117.34, "taker_buy_quote": 34201.87415 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 1.362, "high": 1.37, "low": 1.328, "close": 1.33, "volume": 195017.45, "close_time": 1771340399999, "quote_volume": 262241.7146, "trades": 1526, "taker_buy_base": 89931.33, "taker_buy_quote": 120871.71098 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 1.329, "high": 1.341, "low": 1.323, "close": 1.34, "volume": 117349.44, "close_time": 1771343999999, "quote_volume": 156214.94484, "trades": 817, "taker_buy_base": 63114.92, "taker_buy_quote": 84004.62581 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.34, "high": 1.358, "low": 1.337, "close": 1.345, "volume": 77831.3, "close_time": 1771347599999, "quote_volume": 104826.08115, "trades": 755, "taker_buy_base": 46305.23, "taker_buy_quote": 62370.55057 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 1.344, "high": 1.346, "low": 1.331, "close": 1.339, "volume": 51187.2, "close_time": 1771351199999, "quote_volume": 68434.33144, "trades": 495, "taker_buy_base": 21694.09, "taker_buy_quote": 29006.09741 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 1.338, "high": 1.355, "low": 1.332, "close": 1.352, "volume": 48898.57, "close_time": 1771354799999, "quote_volume": 65781.51131, "trades": 440, "taker_buy_base": 29660.26, "taker_buy_quote": 39916.44555 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 1.353, "high": 1.361, "low": 1.351, "close": 1.354, "volume": 83957.56, "close_time": 1771358399999, "quote_volume": 113767.75722, "trades": 660, "taker_buy_base": 48446.0, "taker_buy_quote": 65674.63448 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.354, "high": 1.354, "low": 1.343, "close": 1.351, "volume": 28613.21, "close_time": 1771361999999, "quote_volume": 38628.92601, "trades": 307, "taker_buy_base": 10536.34, "taker_buy_quote": 14225.54623 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 1.35, "high": 1.368, "low": 1.35, "close": 1.361, "volume": 40741.49, "close_time": 1771365599999, "quote_volume": 55314.85768, "trades": 392, "taker_buy_base": 28248.35, "taker_buy_quote": 38358.88029 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 1.361, "high": 1.366, "low": 1.355, "close": 1.362, "volume": 33276.93, "close_time": 1771369199999, "quote_volume": 45336.31526, "trades": 339, "taker_buy_base": 11703.5, "taker_buy_quote": 15949.81598 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 1.361, "high": 1.372, "low": 1.358, "close": 1.37, "volume": 39642.51, "close_time": 1771372799999, "quote_volume": 54178.78772, "trades": 376, "taker_buy_base": 17397.15, "taker_buy_quote": 23788.6963 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.369, "high": 1.369, "low": 1.34, "close": 1.343, "volume": 123268.06, "close_time": 1771376399999, "quote_volume": 166567.463, "trades": 970, "taker_buy_base": 36785.69, "taker_buy_quote": 49748.24881 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 1.344, "high": 1.35, "low": 1.339, "close": 1.343, "volume": 37927.66, "close_time": 1771379999999, "quote_volume": 50968.7816, "trades": 334, "taker_buy_base": 17023.1, "taker_buy_quote": 22878.50693 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 1.343, "high": 1.35, "low": 1.341, "close": 1.344, "volume": 29441.31, "close_time": 1771383599999, "quote_volume": 39617.05204, "trades": 294, "taker_buy_base": 13746.51, "taker_buy_quote": 18494.36195 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 1.346, "high": 1.356, "low": 1.346, "close": 1.356, "volume": 18993.98, "close_time": 1771387199999, "quote_volume": 25661.98051, "trades": 213, "taker_buy_base": 10729.42, "taker_buy_quote": 14491.46596 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.353, "high": 1.353, "low": 1.338, "close": 1.35, "volume": 43103.0, "close_time": 1771390799999, "quote_volume": 58014.84829, "trades": 403, "taker_buy_base": 17511.18, "taker_buy_quote": 23585.21838 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 1.351, "high": 1.354, "low": 1.345, "close": 1.352, "volume": 34833.21, "close_time": 1771394399999, "quote_volume": 47012.32241, "trades": 316, "taker_buy_base": 17288.48, "taker_buy_quote": 23333.44615 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 1.352, "high": 1.355, "low": 1.348, "close": 1.348, "volume": 20220.8, "close_time": 1771397999999, "quote_volume": 27329.10163, "trades": 173, "taker_buy_base": 10984.26, "taker_buy_quote": 14847.92747 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 1.348, "high": 1.355, "low": 1.344, "close": 1.355, "volume": 25505.85, "close_time": 1771401599999, "quote_volume": 34406.21205, "trades": 199, "taker_buy_base": 14869.7, "taker_buy_quote": 20039.75974 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.354, "high": 1.357, "low": 1.346, "close": 1.349, "volume": 45638.42, "close_time": 1771405199999, "quote_volume": 61635.79261, "trades": 329, "taker_buy_base": 22342.65, "taker_buy_quote": 30166.45503 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 1.348, "high": 1.353, "low": 1.348, "close": 1.349, "volume": 13095.31, "close_time": 1771408799999, "quote_volume": 17678.13786, "trades": 136, "taker_buy_base": 7338.36, "taker_buy_quote": 9907.12349 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 1.349, "high": 1.352, "low": 1.341, "close": 1.341, "volume": 24205.13, "close_time": 1771412399999, "quote_volume": 32577.37198, "trades": 218, "taker_buy_base": 13473.79, "taker_buy_quote": 18127.68487 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 1.341, "high": 1.341, "low": 1.326, "close": 1.331, "volume": 61915.86, "close_time": 1771415999999, "quote_volume": 82463.81607, "trades": 515, "taker_buy_base": 40918.78, "taker_buy_quote": 54470.91732 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.331, "high": 1.341, "low": 1.328, "close": 1.336, "volume": 25637.83, "close_time": 1771419599999, "quote_volume": 34203.29681, "trades": 330, "taker_buy_base": 14539.59, "taker_buy_quote": 19409.08778 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 1.336, "high": 1.338, "low": 1.326, "close": 1.333, "volume": 28547.02, "close_time": 1771423199999, "quote_volume": 38067.8172, "trades": 268, "taker_buy_base": 16983.37, "taker_buy_quote": 22645.28053 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 1.333, "high": 1.335, "low": 1.319, "close": 1.329, "volume": 58848.25, "close_time": 1771426799999, "quote_volume": 78192.11872, "trades": 541, "taker_buy_base": 35827.09, "taker_buy_quote": 47614.40658 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 1.33, "high": 1.35, "low": 1.33, "close": 1.34, "volume": 40604.22, "close_time": 1771430399999, "quote_volume": 54475.20667, "trades": 360, "taker_buy_base": 21523.12, "taker_buy_quote": 28874.88844 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.34, "high": 1.34, "low": 1.327, "close": 1.331, "volume": 70859.23, "close_time": 1771433999999, "quote_volume": 94325.18073, "trades": 453, "taker_buy_base": 26473.47, "taker_buy_quote": 35239.8232 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 1.331, "high": 1.347, "low": 1.328, "close": 1.332, "volume": 45508.21, "close_time": 1771437599999, "quote_volume": 60832.94392, "trades": 369, "taker_buy_base": 25749.0, "taker_buy_quote": 34440.42946 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 1.333, "high": 1.337, "low": 1.319, "close": 1.326, "volume": 39365.62, "close_time": 1771441199999, "quote_volume": 52337.84701, "trades": 317, "taker_buy_base": 17029.71, "taker_buy_quote": 22644.66308 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 1.324, "high": 1.329, "low": 1.301, "close": 1.312, "volume": 102314.01, "close_time": 1771444799999, "quote_volume": 134219.25561, "trades": 598, "taker_buy_base": 44053.24, "taker_buy_quote": 57795.2246 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.313, "high": 1.314, "low": 1.299, "close": 1.3, "volume": 79777.7, "close_time": 1771448399999, "quote_volume": 104121.07482, "trades": 497, "taker_buy_base": 45347.46, "taker_buy_quote": 59206.30276 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 1.3, "high": 1.311, "low": 1.294, "close": 1.295, "volume": 116484.02, "close_time": 1771451999999, "quote_volume": 151556.93944, "trades": 688, "taker_buy_base": 50285.17, "taker_buy_quote": 65391.12758 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 1.295, "high": 1.296, "low": 1.271, "close": 1.293, "volume": 189710.25, "close_time": 1771455599999, "quote_volume": 243546.12673, "trades": 912, "taker_buy_base": 101273.3, "taker_buy_quote": 129981.82178 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 1.293, "high": 1.297, "low": 1.281, "close": 1.295, "volume": 62360.74, "close_time": 1771459199999, "quote_volume": 80348.62455, "trades": 410, "taker_buy_base": 30468.98, "taker_buy_quote": 39243.41213 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.295, "high": 1.295, "low": 1.256, "close": 1.258, "volume": 134724.5, "close_time": 1771462799999, "quote_volume": 171500.21458, "trades": 818, "taker_buy_base": 49619.02, "taker_buy_quote": 63210.91042 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 1.26, "high": 1.269, "low": 1.258, "close": 1.266, "volume": 99562.45, "close_time": 1771466399999, "quote_volume": 125856.14509, "trades": 682, "taker_buy_base": 47083.94, "taker_buy_quote": 59507.20508 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 1.265, "high": 1.27, "low": 1.257, "close": 1.262, "volume": 49843.03, "close_time": 1771469999999, "quote_volume": 63013.7077, "trades": 375, "taker_buy_base": 32333.77, "taker_buy_quote": 40859.13565 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 1.261, "high": 1.262, "low": 1.25, "close": 1.255, "volume": 44531.26, "close_time": 1771473599999, "quote_volume": 55880.29673, "trades": 367, "taker_buy_base": 17743.43, "taker_buy_quote": 22253.07132 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.253, "high": 1.255, "low": 1.237, "close": 1.243, "volume": 140529.31, "close_time": 1771477199999, "quote_volume": 175038.3918, "trades": 912, "taker_buy_base": 56417.17, "taker_buy_quote": 70282.60041 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 1.244, "high": 1.255, "low": 1.242, "close": 1.244, "volume": 64192.18, "close_time": 1771480799999, "quote_volume": 80033.47351, "trades": 430, "taker_buy_base": 39275.83, "taker_buy_quote": 48975.53534 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 1.244, "high": 1.257, "low": 1.243, "close": 1.253, "volume": 51242.09, "close_time": 1771484399999, "quote_volume": 64114.21404, "trades": 393, "taker_buy_base": 22738.4, "taker_buy_quote": 28465.51415 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 1.252, "high": 1.253, "low": 1.246, "close": 1.251, "volume": 72530.81, "close_time": 1771487999999, "quote_volume": 90613.82856, "trades": 523, "taker_buy_base": 42438.46, "taker_buy_quote": 53014.26295 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.25, "high": 1.25, "low": 1.221, "close": 1.23, "volume": 139433.55, "close_time": 1771491599999, "quote_volume": 172057.07247, "trades": 935, "taker_buy_base": 63920.32, "taker_buy_quote": 78779.70223 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 1.231, "high": 1.232, "low": 1.216, "close": 1.218, "volume": 75926.64, "close_time": 1771495199999, "quote_volume": 92932.76977, "trades": 568, "taker_buy_base": 39148.14, "taker_buy_quote": 47912.12608 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 1.217, "high": 1.22, "low": 1.204, "close": 1.214, "volume": 124462.77, "close_time": 1771498799999, "quote_volume": 150846.37576, "trades": 840, "taker_buy_base": 54417.44, "taker_buy_quote": 65954.91158 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 1.214, "high": 1.221, "low": 1.21, "close": 1.212, "volume": 80447.53, "close_time": 1771502399999, "quote_volume": 97859.63938, "trades": 526, "taker_buy_base": 41352.11, "taker_buy_quote": 50319.10063 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.212, "high": 1.24, "low": 1.208, "close": 1.233, "volume": 145497.14, "close_time": 1771505999999, "quote_volume": 178504.81445, "trades": 851, "taker_buy_base": 94204.99, "taker_buy_quote": 115636.81744 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 1.233, "high": 1.234, "low": 1.215, "close": 1.225, "volume": 107290.03, "close_time": 1771509599999, "quote_volume": 131445.48712, "trades": 716, "taker_buy_base": 56099.92, "taker_buy_quote": 68745.95307 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 1.225, "high": 1.236, "low": 1.216, "close": 1.229, "volume": 95168.98, "close_time": 1771513199999, "quote_volume": 116640.69264, "trades": 711, "taker_buy_base": 49550.79, "taker_buy_quote": 60714.20944 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 1.228, "high": 1.234, "low": 1.214, "close": 1.218, "volume": 93506.17, "close_time": 1771516799999, "quote_volume": 114176.90618, "trades": 676, "taker_buy_base": 44409.76, "taker_buy_quote": 54257.94728 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.217, "high": 1.219, "low": 1.205, "close": 1.214, "volume": 125240.83, "close_time": 1771520399999, "quote_volume": 151838.90207, "trades": 888, "taker_buy_base": 59883.31, "taker_buy_quote": 72587.38547 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 1.214, "high": 1.235, "low": 1.212, "close": 1.225, "volume": 96045.46, "close_time": 1771523999999, "quote_volume": 117523.17002, "trades": 731, "taker_buy_base": 50272.47, "taker_buy_quote": 61513.07919 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 1.225, "high": 1.244, "low": 1.223, "close": 1.238, "volume": 120017.17, "close_time": 1771527599999, "quote_volume": 148514.60286, "trades": 867, "taker_buy_base": 58769.41, "taker_buy_quote": 72705.32225 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 1.239, "high": 1.253, "low": 1.236, "close": 1.25, "volume": 72174.53, "close_time": 1771531199999, "quote_volume": 89798.05473, "trades": 560, "taker_buy_base": 43364.17, "taker_buy_quote": 53947.92383 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.249, "high": 1.258, "low": 1.24, "close": 1.252, "volume": 98130.09, "close_time": 1771534799999, "quote_volume": 122384.27284, "trades": 960, "taker_buy_base": 52358.14, "taker_buy_quote": 65340.21899 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 1.252, "high": 1.265, "low": 1.246, "close": 1.259, "volume": 51160.56, "close_time": 1771538399999, "quote_volume": 64180.37675, "trades": 479, "taker_buy_base": 29480.01, "taker_buy_quote": 36983.60841 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 1.258, "high": 1.263, "low": 1.251, "close": 1.26, "volume": 54222.24, "close_time": 1771541999999, "quote_volume": 68223.47433, "trades": 459, "taker_buy_base": 27722.3, "taker_buy_quote": 34900.04034 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 1.258, "high": 1.276, "low": 1.252, "close": 1.272, "volume": 140818.3, "close_time": 1771545599999, "quote_volume": 178035.03465, "trades": 685, "taker_buy_base": 89164.88, "taker_buy_quote": 112735.51276 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.272, "high": 1.385, "low": 1.254, "close": 1.375, "volume": 1905323.3, "close_time": 1771549199999, "quote_volume": 2545018.16733, "trades": 13126, "taker_buy_base": 959950.88, "taker_buy_quote": 1282668.55334 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 1.374, "high": 1.378, "low": 1.331, "close": 1.357, "volume": 605305.97, "close_time": 1771552799999, "quote_volume": 819310.60636, "trades": 4169, "taker_buy_base": 272697.02, "taker_buy_quote": 369093.31475 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 1.356, "high": 1.374, "low": 1.344, "close": 1.36, "volume": 203153.78, "close_time": 1771556399999, "quote_volume": 275878.34749, "trades": 1705, "taker_buy_base": 100005.71, "taker_buy_quote": 135938.52857 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 1.359, "high": 1.368, "low": 1.332, "close": 1.347, "volume": 302660.51, "close_time": 1771559999999, "quote_volume": 408396.55327, "trades": 1934, "taker_buy_base": 127917.78, "taker_buy_quote": 172657.0124 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.348, "high": 1.348, "low": 1.311, "close": 1.32, "volume": 366531.24, "close_time": 1771563599999, "quote_volume": 486036.85211, "trades": 2232, "taker_buy_base": 225636.24, "taker_buy_quote": 298900.31098 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 1.32, "high": 1.347, "low": 1.313, "close": 1.334, "volume": 159957.02, "close_time": 1771567199999, "quote_volume": 213509.39505, "trades": 1028, "taker_buy_base": 96644.4, "taker_buy_quote": 129177.61799 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 1.336, "high": 1.339, "low": 1.327, "close": 1.33, "volume": 95992.94, "close_time": 1771570799999, "quote_volume": 128026.18395, "trades": 872, "taker_buy_base": 47263.17, "taker_buy_quote": 63043.49971 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 1.33, "high": 1.333, "low": 1.305, "close": 1.314, "volume": 104671.77, "close_time": 1771574399999, "quote_volume": 137887.83779, "trades": 912, "taker_buy_base": 37913.27, "taker_buy_quote": 49982.42336 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.313, "high": 1.313, "low": 1.288, "close": 1.288, "volume": 191019.43, "close_time": 1771577999999, "quote_volume": 248490.70524, "trades": 1421, "taker_buy_base": 65104.75, "taker_buy_quote": 84741.82571 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 1.288, "high": 1.306, "low": 1.288, "close": 1.302, "volume": 59418.74, "close_time": 1771581599999, "quote_volume": 77159.71151, "trades": 588, "taker_buy_base": 32266.19, "taker_buy_quote": 41925.19488 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 1.302, "high": 1.327, "low": 1.302, "close": 1.305, "volume": 242021.3, "close_time": 1771585199999, "quote_volume": 318342.17257, "trades": 1833, "taker_buy_base": 128881.16, "taker_buy_quote": 169545.23677 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 1.306, "high": 1.306, "low": 1.289, "close": 1.29, "volume": 69977.51, "close_time": 1771588799999, "quote_volume": 90703.02399, "trades": 528, "taker_buy_base": 38481.92, "taker_buy_quote": 49845.59844 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.291, "high": 1.295, "low": 1.28, "close": 1.291, "volume": 81366.89, "close_time": 1771592399999, "quote_volume": 104727.02896, "trades": 697, "taker_buy_base": 38053.29, "taker_buy_quote": 49011.54255 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 1.291, "high": 1.291, "low": 1.255, "close": 1.263, "volume": 236605.21, "close_time": 1771595999999, "quote_volume": 300276.33128, "trades": 1415, "taker_buy_base": 110146.94, "taker_buy_quote": 139687.45133 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 1.263, "high": 1.277, "low": 1.261, "close": 1.272, "volume": 128547.49, "close_time": 1771599599999, "quote_volume": 163241.78013, "trades": 969, "taker_buy_base": 72583.22, "taker_buy_quote": 92181.79132 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 1.273, "high": 1.297, "low": 1.271, "close": 1.292, "volume": 271564.13, "close_time": 1771603199999, "quote_volume": 348198.07394, "trades": 1812, "taker_buy_base": 159445.43, "taker_buy_quote": 204440.76813 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.291, "high": 1.306, "low": 1.284, "close": 1.305, "volume": 135479.28, "close_time": 1771606799999, "quote_volume": 175083.68089, "trades": 995, "taker_buy_base": 66017.09, "taker_buy_quote": 85379.03804 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 1.306, "high": 1.307, "low": 1.284, "close": 1.305, "volume": 196394.28, "close_time": 1771610399999, "quote_volume": 254340.87084, "trades": 1305, "taker_buy_base": 107717.33, "taker_buy_quote": 139502.04775 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 1.306, "high": 1.311, "low": 1.298, "close": 1.301, "volume": 110534.77, "close_time": 1771613999999, "quote_volume": 144271.10534, "trades": 860, "taker_buy_base": 53174.19, "taker_buy_quote": 69435.72206 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 1.3, "high": 1.306, "low": 1.288, "close": 1.293, "volume": 71567.9, "close_time": 1771617599999, "quote_volume": 92826.91413, "trades": 474, "taker_buy_base": 39423.26, "taker_buy_quote": 51200.80047 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.292, "high": 1.296, "low": 1.284, "close": 1.291, "volume": 107577.93, "close_time": 1771621199999, "quote_volume": 138654.04528, "trades": 687, "taker_buy_base": 68061.93, "taker_buy_quote": 87695.90401 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 1.291, "high": 1.303, "low": 1.291, "close": 1.299, "volume": 39892.7, "close_time": 1771624799999, "quote_volume": 51708.53757, "trades": 336, "taker_buy_base": 23971.84, "taker_buy_quote": 31073.92303 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 1.299, "high": 1.317, "low": 1.294, "close": 1.316, "volume": 61833.11, "close_time": 1771628399999, "quote_volume": 80728.14492, "trades": 357, "taker_buy_base": 19837.74, "taker_buy_quote": 25825.63254 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 1.316, "high": 1.35, "low": 1.316, "close": 1.344, "volume": 260155.76, "close_time": 1771631999999, "quote_volume": 347878.61802, "trades": 1806, "taker_buy_base": 99599.64, "taker_buy_quote": 133199.10613 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.344, "high": 1.397, "low": 1.317, "close": 1.333, "volume": 588211.39, "close_time": 1771635599999, "quote_volume": 793796.47253, "trades": 4706, "taker_buy_base": 267821.92, "taker_buy_quote": 361827.566 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 1.332, "high": 1.34, "low": 1.32, "close": 1.325, "volume": 157553.48, "close_time": 1771639199999, "quote_volume": 209301.35674, "trades": 1071, "taker_buy_base": 60462.58, "taker_buy_quote": 80408.21241 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 1.326, "high": 1.326, "low": 1.307, "close": 1.323, "volume": 112641.7, "close_time": 1771642799999, "quote_volume": 148257.17842, "trades": 920, "taker_buy_base": 49324.77, "taker_buy_quote": 64917.64239 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 1.322, "high": 1.326, "low": 1.312, "close": 1.317, "volume": 63486.11, "close_time": 1771646399999, "quote_volume": 83706.43122, "trades": 515, "taker_buy_base": 26274.84, "taker_buy_quote": 34660.90436 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.317, "high": 1.323, "low": 1.3, "close": 1.302, "volume": 77278.86, "close_time": 1771649999999, "quote_volume": 101152.45747, "trades": 660, "taker_buy_base": 36156.1, "taker_buy_quote": 47365.9699 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 1.303, "high": 1.309, "low": 1.301, "close": 1.306, "volume": 38071.75, "close_time": 1771653599999, "quote_volume": 49710.21903, "trades": 408, "taker_buy_base": 17394.07, "taker_buy_quote": 22715.38892 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 1.306, "high": 1.307, "low": 1.301, "close": 1.305, "volume": 19446.11, "close_time": 1771657199999, "quote_volume": 25353.88183, "trades": 245, "taker_buy_base": 9499.6, "taker_buy_quote": 12385.64744 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 1.306, "high": 1.338, "low": 1.304, "close": 1.331, "volume": 152236.35, "close_time": 1771660799999, "quote_volume": 202133.01815, "trades": 1348, "taker_buy_base": 101394.96, "taker_buy_quote": 134636.16593 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.33, "high": 1.332, "low": 1.32, "close": 1.322, "volume": 72907.71, "close_time": 1771664399999, "quote_volume": 96584.55739, "trades": 671, "taker_buy_base": 39967.34, "taker_buy_quote": 52947.12191 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 1.323, "high": 1.336, "low": 1.315, "close": 1.328, "volume": 72649.93, "close_time": 1771667999999, "quote_volume": 96221.21218, "trades": 727, "taker_buy_base": 30583.82, "taker_buy_quote": 40561.41199 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 1.328, "high": 1.34, "low": 1.328, "close": 1.34, "volume": 46161.16, "close_time": 1771671599999, "quote_volume": 61511.37289, "trades": 533, "taker_buy_base": 25531.74, "taker_buy_quote": 34032.16526 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 1.339, "high": 1.364, "low": 1.332, "close": 1.332, "volume": 204573.11, "close_time": 1771675199999, "quote_volume": 276337.08425, "trades": 1854, "taker_buy_base": 103991.13, "taker_buy_quote": 140604.70149 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.331, "high": 1.337, "low": 1.32, "close": 1.334, "volume": 76900.19, "close_time": 1771678799999, "quote_volume": 102239.97233, "trades": 820, "taker_buy_base": 32428.49, "taker_buy_quote": 43143.66364 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 1.335, "high": 1.341, "low": 1.323, "close": 1.335, "volume": 60897.7, "close_time": 1771682399999, "quote_volume": 81205.81324, "trades": 654, "taker_buy_base": 34837.35, "taker_buy_quote": 46464.28359 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 1.335, "high": 1.356, "low": 1.335, "close": 1.345, "volume": 106649.74, "close_time": 1771685999999, "quote_volume": 143662.28678, "trades": 1409, "taker_buy_base": 74483.37, "taker_buy_quote": 100350.02188 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 1.346, "high": 1.349, "low": 1.333, "close": 1.345, "volume": 118248.68, "close_time": 1771689599999, "quote_volume": 158639.762, "trades": 987, "taker_buy_base": 57306.74, "taker_buy_quote": 76928.97953 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.344, "high": 1.344, "low": 1.326, "close": 1.331, "volume": 52030.1, "close_time": 1771693199999, "quote_volume": 69389.03699, "trades": 599, "taker_buy_base": 24659.16, "taker_buy_quote": 32905.52682 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 1.331, "high": 1.345, "low": 1.331, "close": 1.343, "volume": 48875.16, "close_time": 1771696799999, "quote_volume": 65440.16191, "trades": 495, "taker_buy_base": 27748.05, "taker_buy_quote": 37145.36346 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 1.343, "high": 1.353, "low": 1.339, "close": 1.353, "volume": 82929.82, "close_time": 1771700399999, "quote_volume": 111533.67465, "trades": 931, "taker_buy_base": 51156.42, "taker_buy_quote": 68823.47182 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 1.353, "high": 1.379, "low": 1.35, "close": 1.359, "volume": 294017.77, "close_time": 1771703999999, "quote_volume": 401337.91552, "trades": 2652, "taker_buy_base": 164309.72, "taker_buy_quote": 224349.73917 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.359, "high": 1.428, "low": 1.353, "close": 1.407, "volume": 929891.89, "close_time": 1771707599999, "quote_volume": 1295118.32141, "trades": 9436, "taker_buy_base": 499933.16, "taker_buy_quote": 695941.18425 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 1.407, "high": 1.418, "low": 1.355, "close": 1.359, "volume": 525276.13, "close_time": 1771711199999, "quote_volume": 727457.34064, "trades": 4839, "taker_buy_base": 245319.33, "taker_buy_quote": 340132.43831 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 1.359, "high": 1.372, "low": 1.356, "close": 1.365, "volume": 147780.58, "close_time": 1771714799999, "quote_volume": 201511.81897, "trades": 1382, "taker_buy_base": 73091.43, "taker_buy_quote": 99722.4224 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 1.366, "high": 1.366, "low": 1.336, "close": 1.34, "volume": 137766.79, "close_time": 1771718399999, "quote_volume": 185566.3821, "trades": 1230, "taker_buy_base": 50128.1, "taker_buy_quote": 67590.37548 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.339, "high": 1.371, "low": 1.331, "close": 1.348, "volume": 658757.53, "close_time": 1771721999999, "quote_volume": 890575.30632, "trades": 5641, "taker_buy_base": 318523.95, "taker_buy_quote": 430530.76182 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 1.348, "high": 1.354, "low": 1.334, "close": 1.334, "volume": 76724.61, "close_time": 1771725599999, "quote_volume": 103078.34774, "trades": 745, "taker_buy_base": 39550.74, "taker_buy_quote": 53185.8036 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 1.334, "high": 1.338, "low": 1.327, "close": 1.331, "volume": 50164.31, "close_time": 1771729199999, "quote_volume": 66800.53824, "trades": 533, "taker_buy_base": 26448.94, "taker_buy_quote": 35234.53529 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 1.331, "high": 1.339, "low": 1.327, "close": 1.336, "volume": 37866.74, "close_time": 1771732799999, "quote_volume": 50487.96652, "trades": 368, "taker_buy_base": 19917.39, "taker_buy_quote": 26575.39044 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.336, "high": 1.338, "low": 1.33, "close": 1.333, "volume": 35655.68, "close_time": 1771736399999, "quote_volume": 47581.05657, "trades": 377, "taker_buy_base": 16643.16, "taker_buy_quote": 22218.74762 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 1.332, "high": 1.334, "low": 1.321, "close": 1.328, "volume": 41926.63, "close_time": 1771739999999, "quote_volume": 55585.40402, "trades": 432, "taker_buy_base": 17764.53, "taker_buy_quote": 23557.95652 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 1.329, "high": 1.331, "low": 1.321, "close": 1.321, "volume": 49069.54, "close_time": 1771743599999, "quote_volume": 64999.14106, "trades": 422, "taker_buy_base": 22857.54, "taker_buy_quote": 30282.11462 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 1.321, "high": 1.321, "low": 1.31, "close": 1.314, "volume": 104585.4, "close_time": 1771747199999, "quote_volume": 137539.44556, "trades": 898, "taker_buy_base": 32473.28, "taker_buy_quote": 42710.05954 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.313, "high": 1.316, "low": 1.296, "close": 1.298, "volume": 150836.18, "close_time": 1771750799999, "quote_volume": 196764.45138, "trades": 1292, "taker_buy_base": 70989.2, "taker_buy_quote": 92577.94307 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 1.298, "high": 1.314, "low": 1.298, "close": 1.312, "volume": 67059.33, "close_time": 1771754399999, "quote_volume": 87860.92591, "trades": 748, "taker_buy_base": 41824.26, "taker_buy_quote": 54804.06026 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 1.312, "high": 1.321, "low": 1.308, "close": 1.311, "volume": 71789.94, "close_time": 1771757999999, "quote_volume": 94347.25874, "trades": 752, "taker_buy_base": 29020.16, "taker_buy_quote": 38167.29551 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 1.312, "high": 1.316, "low": 1.302, "close": 1.305, "volume": 40348.63, "close_time": 1771761599999, "quote_volume": 52724.84494, "trades": 446, "taker_buy_base": 17640.19, "taker_buy_quote": 23054.60403 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.304, "high": 1.308, "low": 1.289, "close": 1.299, "volume": 105383.13, "close_time": 1771765199999, "quote_volume": 136796.14725, "trades": 889, "taker_buy_base": 53267.15, "taker_buy_quote": 69176.91905 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 1.298, "high": 1.299, "low": 1.289, "close": 1.294, "volume": 32628.74, "close_time": 1771768799999, "quote_volume": 42167.1854, "trades": 378, "taker_buy_base": 15515.07, "taker_buy_quote": 20057.58444 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 1.294, "high": 1.295, "low": 1.283, "close": 1.285, "volume": 40318.21, "close_time": 1771772399999, "quote_volume": 51997.67688, "trades": 413, "taker_buy_base": 14707.02, "taker_buy_quote": 18987.10113 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 1.285, "high": 1.29, "low": 1.277, "close": 1.29, "volume": 60597.47, "close_time": 1771775999999, "quote_volume": 77796.1559, "trades": 666, "taker_buy_base": 34900.34, "taker_buy_quote": 44836.97096 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.288, "high": 1.294, "low": 1.284, "close": 1.292, "volume": 32565.14, "close_time": 1771779599999, "quote_volume": 41935.90014, "trades": 499, "taker_buy_base": 17403.47, "taker_buy_quote": 22413.47219 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 1.292, "high": 1.295, "low": 1.285, "close": 1.289, "volume": 25414.31, "close_time": 1771783199999, "quote_volume": 32774.24764, "trades": 284, "taker_buy_base": 9710.08, "taker_buy_quote": 12531.73274 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 1.289, "high": 1.296, "low": 1.285, "close": 1.295, "volume": 39025.44, "close_time": 1771786799999, "quote_volume": 50281.30018, "trades": 351, "taker_buy_base": 21558.61, "taker_buy_quote": 27787.63138 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 1.296, "high": 1.297, "low": 1.29, "close": 1.292, "volume": 21825.61, "close_time": 1771790399999, "quote_volume": 28216.10901, "trades": 305, "taker_buy_base": 10969.66, "taker_buy_quote": 14186.26471 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.292, "high": 1.294, "low": 1.284, "close": 1.288, "volume": 31149.26, "close_time": 1771793999999, "quote_volume": 40123.67078, "trades": 346, "taker_buy_base": 13580.48, "taker_buy_quote": 17508.37192 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 1.288, "high": 1.294, "low": 1.283, "close": 1.291, "volume": 37871.46, "close_time": 1771797599999, "quote_volume": 48796.77587, "trades": 351, "taker_buy_base": 20079.98, "taker_buy_quote": 25863.62125 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 1.292, "high": 1.306, "low": 1.288, "close": 1.304, "volume": 67148.26, "close_time": 1771801199999, "quote_volume": 87061.22721, "trades": 433, "taker_buy_base": 53533.48, "taker_buy_quote": 69433.74535 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 1.303, "high": 1.31, "low": 1.296, "close": 1.308, "volume": 61039.13, "close_time": 1771804799999, "quote_volume": 79507.61146, "trades": 554, "taker_buy_base": 35483.22, "taker_buy_quote": 46236.63065 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.308, "high": 1.308, "low": 1.262, "close": 1.264, "volume": 128448.24, "close_time": 1771808399999, "quote_volume": 164572.84993, "trades": 882, "taker_buy_base": 62271.95, "taker_buy_quote": 79887.6172 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 1.263, "high": 1.263, "low": 1.209, "close": 1.21, "volume": 455310.44, "close_time": 1771811999999, "quote_volume": 558927.97815, "trades": 3415, "taker_buy_base": 203074.85, "taker_buy_quote": 249548.69697 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 1.21, "high": 1.225, "low": 1.209, "close": 1.221, "volume": 122595.41, "close_time": 1771815599999, "quote_volume": 149387.93233, "trades": 765, "taker_buy_base": 74968.8, "taker_buy_quote": 91350.10045 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 1.221, "high": 1.233, "low": 1.216, "close": 1.222, "volume": 105179.4, "close_time": 1771819199999, "quote_volume": 128494.28514, "trades": 685, "taker_buy_base": 50137.71, "taker_buy_quote": 61238.65066 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.222, "high": 1.227, "low": 1.216, "close": 1.221, "volume": 40859.87, "close_time": 1771822799999, "quote_volume": 49898.95998, "trades": 321, "taker_buy_base": 27309.28, "taker_buy_quote": 33355.13007 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 1.221, "high": 1.236, "low": 1.221, "close": 1.228, "volume": 55228.38, "close_time": 1771826399999, "quote_volume": 67840.40422, "trades": 467, "taker_buy_base": 29179.09, "taker_buy_quote": 35842.95187 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 1.228, "high": 1.25, "low": 1.228, "close": 1.242, "volume": 124489.48, "close_time": 1771829999999, "quote_volume": 154740.92042, "trades": 739, "taker_buy_base": 70927.17, "taker_buy_quote": 88170.80656 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 1.243, "high": 1.251, "low": 1.237, "close": 1.248, "volume": 57247.09, "close_time": 1771833599999, "quote_volume": 71163.8704, "trades": 413, "taker_buy_base": 24309.9, "taker_buy_quote": 30230.15522 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.248, "high": 1.249, "low": 1.237, "close": 1.239, "volume": 42402.34, "close_time": 1771837199999, "quote_volume": 52695.79494, "trades": 357, "taker_buy_base": 13617.48, "taker_buy_quote": 16933.40107 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 1.239, "high": 1.258, "low": 1.236, "close": 1.256, "volume": 87120.6, "close_time": 1771840799999, "quote_volume": 108908.23192, "trades": 910, "taker_buy_base": 54254.71, "taker_buy_quote": 67839.55605 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 1.255, "high": 1.263, "low": 1.245, "close": 1.247, "volume": 46087.14, "close_time": 1771844399999, "quote_volume": 57727.60341, "trades": 491, "taker_buy_base": 27870.93, "taker_buy_quote": 34922.11613 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 1.246, "high": 1.257, "low": 1.246, "close": 1.247, "volume": 76069.78, "close_time": 1771847999999, "quote_volume": 95181.04024, "trades": 633, "taker_buy_base": 39434.86, "taker_buy_quote": 49355.96738 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.247, "high": 1.259, "low": 1.243, "close": 1.253, "volume": 48982.93, "close_time": 1771851599999, "quote_volume": 61318.21754, "trades": 535, "taker_buy_base": 31312.51, "taker_buy_quote": 39202.88698 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 1.254, "high": 1.254, "low": 1.244, "close": 1.244, "volume": 46786.35, "close_time": 1771855199999, "quote_volume": 58440.06952, "trades": 582, "taker_buy_base": 25357.89, "taker_buy_quote": 31685.1618 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 1.244, "high": 1.252, "low": 1.237, "close": 1.25, "volume": 149306.06, "close_time": 1771858799999, "quote_volume": 185936.49403, "trades": 1322, "taker_buy_base": 107438.95, "taker_buy_quote": 133822.49096 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 1.251, "high": 1.253, "low": 1.234, "close": 1.235, "volume": 63617.61, "close_time": 1771862399999, "quote_volume": 79090.61571, "trades": 702, "taker_buy_base": 26186.57, "taker_buy_quote": 32570.97278 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.235, "high": 1.244, "low": 1.228, "close": 1.231, "volume": 63285.28, "close_time": 1771865999999, "quote_volume": 78167.75039, "trades": 615, "taker_buy_base": 34327.44, "taker_buy_quote": 42421.60193 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 1.233, "high": 1.234, "low": 1.211, "close": 1.224, "volume": 97936.55, "close_time": 1771869599999, "quote_volume": 119723.46726, "trades": 809, "taker_buy_base": 53624.76, "taker_buy_quote": 65576.79978 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 1.224, "high": 1.229, "low": 1.215, "close": 1.216, "volume": 52063.76, "close_time": 1771873199999, "quote_volume": 63664.94912, "trades": 514, "taker_buy_base": 23529.64, "taker_buy_quote": 28781.0745 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 1.217, "high": 1.22, "low": 1.208, "close": 1.212, "volume": 81872.09, "close_time": 1771876799999, "quote_volume": 99411.27756, "trades": 669, "taker_buy_base": 38828.21, "taker_buy_quote": 47168.20443 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.211, "high": 1.236, "low": 1.21, "close": 1.236, "volume": 72855.64, "close_time": 1771880399999, "quote_volume": 88871.49756, "trades": 658, "taker_buy_base": 47544.05, "taker_buy_quote": 58015.04886 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 1.235, "high": 1.243, "low": 1.234, "close": 1.243, "volume": 53792.0, "close_time": 1771883999999, "quote_volume": 66644.28617, "trades": 590, "taker_buy_base": 36766.26, "taker_buy_quote": 45550.9106 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 1.244, "high": 1.252, "low": 1.231, "close": 1.232, "volume": 39086.27, "close_time": 1771887599999, "quote_volume": 48501.66183, "trades": 399, "taker_buy_base": 15778.17, "taker_buy_quote": 19575.86746 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 1.234, "high": 1.243, "low": 1.228, "close": 1.231, "volume": 55573.06, "close_time": 1771891199999, "quote_volume": 68584.21795, "trades": 567, "taker_buy_base": 32339.7, "taker_buy_quote": 39934.32696 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.231, "high": 1.252, "low": 1.226, "close": 1.241, "volume": 112969.05, "close_time": 1771894799999, "quote_volume": 140130.77498, "trades": 862, "taker_buy_base": 58759.3, "taker_buy_quote": 72890.17072 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 1.241, "high": 1.241, "low": 1.208, "close": 1.227, "volume": 138674.08, "close_time": 1771898399999, "quote_volume": 169904.20988, "trades": 1174, "taker_buy_base": 66816.31, "taker_buy_quote": 81926.29698 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 1.225, "high": 1.235, "low": 1.223, "close": 1.23, "volume": 63449.67, "close_time": 1771901999999, "quote_volume": 78065.26154, "trades": 668, "taker_buy_base": 41464.21, "taker_buy_quote": 51036.61298 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 1.228, "high": 1.232, "low": 1.221, "close": 1.231, "volume": 57425.31, "close_time": 1771905599999, "quote_volume": 70457.14475, "trades": 551, "taker_buy_base": 32772.77, "taker_buy_quote": 40227.63613 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.23, "high": 1.253, "low": 1.214, "close": 1.25, "volume": 193775.31, "close_time": 1771909199999, "quote_volume": 239127.48991, "trades": 1229, "taker_buy_base": 117466.52, "taker_buy_quote": 144912.78973 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 1.25, "high": 1.251, "low": 1.221, "close": 1.227, "volume": 84682.75, "close_time": 1771912799999, "quote_volume": 104418.99252, "trades": 664, "taker_buy_base": 31174.33, "taker_buy_quote": 38452.38415 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 1.227, "high": 1.229, "low": 1.22, "close": 1.22, "volume": 44864.44, "close_time": 1771916399999, "quote_volume": 54971.55784, "trades": 414, "taker_buy_base": 22211.43, "taker_buy_quote": 27246.27609 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 1.222, "high": 1.225, "low": 1.204, "close": 1.206, "volume": 114975.92, "close_time": 1771919999999, "quote_volume": 139251.01452, "trades": 1058, "taker_buy_base": 67117.36, "taker_buy_quote": 81282.33087 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.206, "high": 1.214, "low": 1.196, "close": 1.207, "volume": 119382.93, "close_time": 1771923599999, "quote_volume": 143826.40119, "trades": 877, "taker_buy_base": 76711.7, "taker_buy_quote": 92505.44642 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 1.207, "high": 1.207, "low": 1.189, "close": 1.207, "volume": 117659.33, "close_time": 1771927199999, "quote_volume": 141092.39897, "trades": 859, "taker_buy_base": 80187.77, "taker_buy_quote": 96216.60511 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 1.206, "high": 1.212, "low": 1.201, "close": 1.203, "volume": 173218.91, "close_time": 1771930799999, "quote_volume": 209018.6312, "trades": 1362, "taker_buy_base": 123355.38, "taker_buy_quote": 148845.65142 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 1.203, "high": 1.207, "low": 1.199, "close": 1.207, "volume": 54314.35, "close_time": 1771934399999, "quote_volume": 65308.01656, "trades": 574, "taker_buy_base": 32839.85, "taker_buy_quote": 39500.13398 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.206, "high": 1.218, "low": 1.202, "close": 1.207, "volume": 48402.61, "close_time": 1771937999999, "quote_volume": 58487.2209, "trades": 724, "taker_buy_base": 20575.07, "taker_buy_quote": 24870.00441 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 1.208, "high": 1.217, "low": 1.199, "close": 1.209, "volume": 89263.56, "close_time": 1771941599999, "quote_volume": 107834.37638, "trades": 1319, "taker_buy_base": 42947.18, "taker_buy_quote": 51890.71645 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 1.209, "high": 1.234, "low": 1.205, "close": 1.232, "volume": 74963.48, "close_time": 1771945199999, "quote_volume": 91225.6155, "trades": 779, "taker_buy_base": 40382.3, "taker_buy_quote": 49130.11959 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 1.233, "high": 1.248, "low": 1.229, "close": 1.233, "volume": 91211.98, "close_time": 1771948799999, "quote_volume": 112880.40389, "trades": 1051, "taker_buy_base": 48627.45, "taker_buy_quote": 60258.87287 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.232, "high": 1.248, "low": 1.229, "close": 1.244, "volume": 93004.38, "close_time": 1771952399999, "quote_volume": 115229.21979, "trades": 881, "taker_buy_base": 57303.28, "taker_buy_quote": 71007.33386 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 1.243, "high": 1.247, "low": 1.233, "close": 1.236, "volume": 44392.45, "close_time": 1771955999999, "quote_volume": 55043.41745, "trades": 523, "taker_buy_base": 18914.4, "taker_buy_quote": 23468.7517 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 1.235, "high": 1.245, "low": 1.233, "close": 1.245, "volume": 32043.99, "close_time": 1771959599999, "quote_volume": 39705.63185, "trades": 266, "taker_buy_base": 18668.93, "taker_buy_quote": 23148.12736 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 1.244, "high": 1.248, "low": 1.237, "close": 1.242, "volume": 23064.2, "close_time": 1771963199999, "quote_volume": 28675.25774, "trades": 242, "taker_buy_base": 15898.29, "taker_buy_quote": 19771.61814 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.24, "high": 1.244, "low": 1.235, "close": 1.239, "volume": 61773.91, "close_time": 1771966799999, "quote_volume": 76555.28207, "trades": 482, "taker_buy_base": 37831.73, "taker_buy_quote": 46889.18501 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 1.239, "high": 1.248, "low": 1.231, "close": 1.246, "volume": 38103.16, "close_time": 1771970399999, "quote_volume": 47237.48136, "trades": 328, "taker_buy_base": 17712.69, "taker_buy_quote": 21991.47383 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 1.246, "high": 1.259, "low": 1.24, "close": 1.248, "volume": 75513.99, "close_time": 1771973999999, "quote_volume": 94439.3335, "trades": 635, "taker_buy_base": 33594.29, "taker_buy_quote": 42030.1493 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 1.249, "high": 1.262, "low": 1.244, "close": 1.258, "volume": 120775.52, "close_time": 1771977599999, "quote_volume": 151708.90287, "trades": 798, "taker_buy_base": 72046.19, "taker_buy_quote": 90511.03663 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.257, "high": 1.263, "low": 1.244, "close": 1.251, "volume": 105265.5, "close_time": 1771981199999, "quote_volume": 132104.79417, "trades": 792, "taker_buy_base": 52477.33, "taker_buy_quote": 65867.71601 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 1.251, "high": 1.294, "low": 1.25, "close": 1.286, "volume": 146676.56, "close_time": 1771984799999, "quote_volume": 187946.65401, "trades": 1081, "taker_buy_base": 78052.33, "taker_buy_quote": 99937.55638 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 1.285, "high": 1.297, "low": 1.285, "close": 1.293, "volume": 100623.87, "close_time": 1771988399999, "quote_volume": 129869.82311, "trades": 836, "taker_buy_base": 48634.73, "taker_buy_quote": 62789.14929 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 1.293, "high": 1.298, "low": 1.275, "close": 1.277, "volume": 114629.32, "close_time": 1771991999999, "quote_volume": 147382.5905, "trades": 964, "taker_buy_base": 48346.18, "taker_buy_quote": 62232.03489 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.278, "high": 1.29, "low": 1.27, "close": 1.284, "volume": 90952.58, "close_time": 1771995599999, "quote_volume": 116209.9388, "trades": 632, "taker_buy_base": 39397.58, "taker_buy_quote": 50377.89811 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 1.284, "high": 1.288, "low": 1.272, "close": 1.28, "volume": 90584.13, "close_time": 1771999199999, "quote_volume": 115936.33887, "trades": 738, "taker_buy_base": 55902.06, "taker_buy_quote": 71528.09278 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 1.281, "high": 1.284, "low": 1.265, "close": 1.266, "volume": 58773.98, "close_time": 1772002799999, "quote_volume": 75015.71506, "trades": 510, "taker_buy_base": 23907.5, "taker_buy_quote": 30533.62505 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 1.267, "high": 1.304, "low": 1.266, "close": 1.284, "volume": 463739.64, "close_time": 1772006399999, "quote_volume": 597519.88164, "trades": 3030, "taker_buy_base": 164721.18, "taker_buy_quote": 211811.04139 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.284, "high": 1.291, "low": 1.279, "close": 1.289, "volume": 89968.1, "close_time": 1772009999999, "quote_volume": 115657.26616, "trades": 667, "taker_buy_base": 56030.05, "taker_buy_quote": 72025.10783 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 1.288, "high": 1.299, "low": 1.286, "close": 1.298, "volume": 93753.35, "close_time": 1772013599999, "quote_volume": 121405.95747, "trades": 631, "taker_buy_base": 52205.2, "taker_buy_quote": 67601.92979 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 1.298, "high": 1.309, "low": 1.294, "close": 1.299, "volume": 120153.83, "close_time": 1772017199999, "quote_volume": 156478.56906, "trades": 1109, "taker_buy_base": 58742.91, "taker_buy_quote": 76515.23369 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 1.3, "high": 1.316, "low": 1.298, "close": 1.314, "volume": 109017.07, "close_time": 1772020799999, "quote_volume": 142821.32708, "trades": 819, "taker_buy_base": 63444.97, "taker_buy_quote": 83116.69587 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.312, "high": 1.332, "low": 1.305, "close": 1.315, "volume": 240674.16, "close_time": 1772024399999, "quote_volume": 317688.32128, "trades": 1530, "taker_buy_base": 129769.71, "taker_buy_quote": 171295.26559 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 1.315, "high": 1.371, "low": 1.307, "close": 1.337, "volume": 718877.44, "close_time": 1772027999999, "quote_volume": 965336.04231, "trades": 5143, "taker_buy_base": 358599.86, "taker_buy_quote": 480546.12408 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 1.338, "high": 1.38, "low": 1.336, "close": 1.359, "volume": 719143.86, "close_time": 1772031599999, "quote_volume": 976821.84539, "trades": 5303, "taker_buy_base": 306681.58, "taker_buy_quote": 415909.06487 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 1.36, "high": 1.367, "low": 1.35, "close": 1.364, "volume": 143929.76, "close_time": 1772035199999, "quote_volume": 195521.4943, "trades": 1476, "taker_buy_base": 77823.91, "taker_buy_quote": 105704.55007 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.364, "high": 1.371, "low": 1.355, "close": 1.37, "volume": 133976.34, "close_time": 1772038799999, "quote_volume": 182789.37944, "trades": 1113, "taker_buy_base": 68412.69, "taker_buy_quote": 93347.24717 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 1.37, "high": 1.376, "low": 1.362, "close": 1.371, "volume": 126260.73, "close_time": 1772042399999, "quote_volume": 173046.92214, "trades": 1037, "taker_buy_base": 70718.94, "taker_buy_quote": 96893.19586 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 1.371, "high": 1.377, "low": 1.365, "close": 1.377, "volume": 77767.75, "close_time": 1772045999999, "quote_volume": 106689.82647, "trades": 955, "taker_buy_base": 48139.22, "taker_buy_quote": 66053.45212 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 1.377, "high": 1.397, "low": 1.374, "close": 1.394, "volume": 202495.14, "close_time": 1772049599999, "quote_volume": 280808.47309, "trades": 1913, "taker_buy_base": 117246.54, "taker_buy_quote": 162642.46054 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.392, "high": 1.396, "low": 1.379, "close": 1.393, "volume": 86308.97, "close_time": 1772053199999, "quote_volume": 119734.81056, "trades": 718, "taker_buy_base": 44083.47, "taker_buy_quote": 61163.74074 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 1.394, "high": 1.404, "low": 1.378, "close": 1.393, "volume": 194234.23, "close_time": 1772056799999, "quote_volume": 270302.33261, "trades": 1686, "taker_buy_base": 98973.07, "taker_buy_quote": 137806.15762 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.394, "high": 1.432, "low": 1.388, "close": 1.41, "volume": 509532.58, "close_time": 1772060399999, "quote_volume": 717314.34376, "trades": 3097, "taker_buy_base": 222616.81, "taker_buy_quote": 312986.42172 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 1.412, "high": 1.47, "low": 1.361, "close": 1.388, "volume": 1188402.51, "close_time": 1772063999999, "quote_volume": 1686562.13115, "trades": 10568, "taker_buy_base": 495046.43, "taker_buy_quote": 700190.55341 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.388, "high": 1.388, "low": 1.348, "close": 1.366, "volume": 230349.21, "close_time": 1772067599999, "quote_volume": 314349.01054, "trades": 1794, "taker_buy_base": 115057.47, "taker_buy_quote": 157040.80022 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 1.365, "high": 1.383, "low": 1.363, "close": 1.371, "volume": 74826.41, "close_time": 1772071199999, "quote_volume": 102967.7397, "trades": 645, "taker_buy_base": 39470.24, "taker_buy_quote": 54328.08064 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 1.37, "high": 1.372, "low": 1.359, "close": 1.365, "volume": 75917.1, "close_time": 1772074799999, "quote_volume": 103574.71719, "trades": 644, "taker_buy_base": 33461.52, "taker_buy_quote": 45644.93677 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 1.364, "high": 1.366, "low": 1.353, "close": 1.354, "volume": 66082.92, "close_time": 1772078399999, "quote_volume": 89751.90174, "trades": 533, "taker_buy_base": 21931.15, "taker_buy_quote": 29784.31457 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.354, "high": 1.37, "low": 1.353, "close": 1.36, "volume": 76298.31, "close_time": 1772081999999, "quote_volume": 103816.93617, "trades": 689, "taker_buy_base": 44797.09, "taker_buy_quote": 60991.51935 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 1.359, "high": 1.359, "low": 1.33, "close": 1.335, "volume": 115169.11, "close_time": 1772085599999, "quote_volume": 154578.8751, "trades": 948, "taker_buy_base": 48835.52, "taker_buy_quote": 65599.17862 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 1.334, "high": 1.338, "low": 1.326, "close": 1.33, "volume": 64385.23, "close_time": 1772089199999, "quote_volume": 85719.61764, "trades": 497, "taker_buy_base": 22314.09, "taker_buy_quote": 29725.88683 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 1.33, "high": 1.342, "low": 1.33, "close": 1.341, "volume": 54010.29, "close_time": 1772092799999, "quote_volume": 72113.06179, "trades": 504, "taker_buy_base": 38215.82, "taker_buy_quote": 51032.38643 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.341, "high": 1.355, "low": 1.338, "close": 1.341, "volume": 71056.12, "close_time": 1772096399999, "quote_volume": 95561.09746, "trades": 649, "taker_buy_base": 43180.41, "taker_buy_quote": 58081.66267 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 1.341, "high": 1.356, "low": 1.34, "close": 1.355, "volume": 50216.89, "close_time": 1772099999999, "quote_volume": 67781.82988, "trades": 463, "taker_buy_base": 29738.29, "taker_buy_quote": 40156.80363 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 1.354, "high": 1.363, "low": 1.351, "close": 1.356, "volume": 187945.9, "close_time": 1772103599999, "quote_volume": 255179.3267, "trades": 1485, "taker_buy_base": 121088.31, "taker_buy_quote": 164406.19612 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 1.356, "high": 1.371, "low": 1.356, "close": 1.365, "volume": 247385.1, "close_time": 1772107199999, "quote_volume": 337514.03475, "trades": 1865, "taker_buy_base": 177127.91, "taker_buy_quote": 241703.32017 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.365, "high": 1.373, "low": 1.347, "close": 1.352, "volume": 191876.76, "close_time": 1772110799999, "quote_volume": 261760.9813, "trades": 1257, "taker_buy_base": 113673.73, "taker_buy_quote": 155222.87278 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 1.352, "high": 1.365, "low": 1.347, "close": 1.355, "volume": 64643.59, "close_time": 1772114399999, "quote_volume": 87660.59388, "trades": 478, "taker_buy_base": 30224.61, "taker_buy_quote": 40975.75148 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 1.354, "high": 1.368, "low": 1.343, "close": 1.359, "volume": 171059.68, "close_time": 1772117999999, "quote_volume": 231843.19832, "trades": 1481, "taker_buy_base": 120846.75, "taker_buy_quote": 163777.86872 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 1.358, "high": 1.365, "low": 1.339, "close": 1.355, "volume": 173885.22, "close_time": 1772121599999, "quote_volume": 235240.74599, "trades": 1295, "taker_buy_base": 106677.29, "taker_buy_quote": 144360.48996 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.353, "high": 1.366, "low": 1.317, "close": 1.32, "volume": 242813.57, "close_time": 1772125199999, "quote_volume": 326468.75638, "trades": 1822, "taker_buy_base": 141782.46, "taker_buy_quote": 190939.23397 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 1.319, "high": 1.335, "low": 1.318, "close": 1.327, "volume": 76719.55, "close_time": 1772128799999, "quote_volume": 101916.56623, "trades": 626, "taker_buy_base": 42727.85, "taker_buy_quote": 56770.69112 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 1.325, "high": 1.345, "low": 1.321, "close": 1.34, "volume": 72563.3, "close_time": 1772132399999, "quote_volume": 96792.36378, "trades": 541, "taker_buy_base": 23406.64, "taker_buy_quote": 31222.38702 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 1.341, "high": 1.357, "low": 1.337, "close": 1.352, "volume": 151008.59, "close_time": 1772135999999, "quote_volume": 203729.53711, "trades": 1076, "taker_buy_base": 78823.74, "taker_buy_quote": 106308.21796 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.351, "high": 1.357, "low": 1.34, "close": 1.343, "volume": 54362.73, "close_time": 1772139599999, "quote_volume": 73319.53367, "trades": 366, "taker_buy_base": 22986.24, "taker_buy_quote": 31014.32142 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 1.342, "high": 1.349, "low": 1.34, "close": 1.349, "volume": 27059.6, "close_time": 1772143199999, "quote_volume": 36393.54703, "trades": 212, "taker_buy_base": 11396.73, "taker_buy_quote": 15332.83044 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 1.348, "high": 1.356, "low": 1.347, "close": 1.356, "volume": 75413.93, "close_time": 1772146799999, "quote_volume": 102056.34225, "trades": 505, "taker_buy_base": 51252.26, "taker_buy_quote": 69392.22268 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 1.356, "high": 1.363, "low": 1.355, "close": 1.359, "volume": 81490.93, "close_time": 1772150399999, "quote_volume": 110797.87684, "trades": 557, "taker_buy_base": 51292.77, "taker_buy_quote": 69727.82828 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.358, "high": 1.383, "low": 1.344, "close": 1.371, "volume": 302552.9, "close_time": 1772153999999, "quote_volume": 412591.46591, "trades": 2112, "taker_buy_base": 148462.37, "taker_buy_quote": 202624.68767 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 1.371, "high": 1.402, "low": 1.37, "close": 1.381, "volume": 544363.46, "close_time": 1772157599999, "quote_volume": 755556.05709, "trades": 3938, "taker_buy_base": 270282.99, "taker_buy_quote": 375296.00278 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 1.38, "high": 1.404, "low": 1.372, "close": 1.4, "volume": 349129.8, "close_time": 1772161199999, "quote_volume": 486102.66615, "trades": 2424, "taker_buy_base": 165954.11, "taker_buy_quote": 231105.25379 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 1.401, "high": 1.402, "low": 1.383, "close": 1.393, "volume": 134615.76, "close_time": 1772164799999, "quote_volume": 187270.7534, "trades": 1117, "taker_buy_base": 67923.45, "taker_buy_quote": 94505.80616 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.393, "high": 1.421, "low": 1.392, "close": 1.404, "volume": 142217.16, "close_time": 1772168399999, "quote_volume": 199722.15038, "trades": 1968, "taker_buy_base": 82827.16, "taker_buy_quote": 116314.31641 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 1.404, "high": 1.408, "low": 1.382, "close": 1.386, "volume": 73003.8, "close_time": 1772171999999, "quote_volume": 101949.85677, "trades": 828, "taker_buy_base": 24800.06, "taker_buy_quote": 34681.60685 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 1.386, "high": 1.394, "low": 1.381, "close": 1.385, "volume": 50215.01, "close_time": 1772175599999, "quote_volume": 69633.19294, "trades": 395, "taker_buy_base": 26005.08, "taker_buy_quote": 36081.88465 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 1.384, "high": 1.386, "low": 1.374, "close": 1.383, "volume": 67524.42, "close_time": 1772179199999, "quote_volume": 93207.1126, "trades": 700, "taker_buy_base": 32092.02, "taker_buy_quote": 44311.32024 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.383, "high": 1.393, "low": 1.379, "close": 1.383, "volume": 44686.98, "close_time": 1772182799999, "quote_volume": 61926.52858, "trades": 510, "taker_buy_base": 21963.74, "taker_buy_quote": 30460.20612 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 1.383, "high": 1.393, "low": 1.376, "close": 1.379, "volume": 95300.79, "close_time": 1772186399999, "quote_volume": 132081.21953, "trades": 946, "taker_buy_base": 69152.61, "taker_buy_quote": 95870.82555 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 1.378, "high": 1.386, "low": 1.362, "close": 1.377, "volume": 293840.21, "close_time": 1772189999999, "quote_volume": 404099.10955, "trades": 2359, "taker_buy_base": 192735.08, "taker_buy_quote": 265246.73933 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 1.375, "high": 1.377, "low": 1.342, "close": 1.346, "volume": 238077.23, "close_time": 1772193599999, "quote_volume": 322751.88486, "trades": 1433, "taker_buy_base": 110525.68, "taker_buy_quote": 149927.75863 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.346, "high": 1.352, "low": 1.337, "close": 1.341, "volume": 143769.71, "close_time": 1772197199999, "quote_volume": 193101.54004, "trades": 1037, "taker_buy_base": 82988.01, "taker_buy_quote": 111477.14113 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 1.342, "high": 1.348, "low": 1.327, "close": 1.344, "volume": 113892.73, "close_time": 1772200799999, "quote_volume": 152420.62146, "trades": 1085, "taker_buy_base": 56396.56, "taker_buy_quote": 75520.9325 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 1.343, "high": 1.355, "low": 1.337, "close": 1.341, "volume": 77534.88, "close_time": 1772204399999, "quote_volume": 104318.67227, "trades": 836, "taker_buy_base": 49548.12, "taker_buy_quote": 66675.23328 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 1.341, "high": 1.35, "low": 1.333, "close": 1.346, "volume": 120451.94, "close_time": 1772207999999, "quote_volume": 161353.50137, "trades": 1106, "taker_buy_base": 79989.85, "taker_buy_quote": 107178.032 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.345, "high": 1.349, "low": 1.328, "close": 1.331, "volume": 60505.57, "close_time": 1772211599999, "quote_volume": 81112.90447, "trades": 608, "taker_buy_base": 40351.03, "taker_buy_quote": 54100.075 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 1.332, "high": 1.336, "low": 1.309, "close": 1.332, "volume": 97098.57, "close_time": 1772215199999, "quote_volume": 128309.74405, "trades": 830, "taker_buy_base": 41879.69, "taker_buy_quote": 55323.5026 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 1.33, "high": 1.337, "low": 1.325, "close": 1.333, "volume": 83344.15, "close_time": 1772218799999, "quote_volume": 110976.01339, "trades": 722, "taker_buy_base": 53564.97, "taker_buy_quote": 71320.27104 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 1.333, "high": 1.333, "low": 1.305, "close": 1.311, "volume": 58029.71, "close_time": 1772222399999, "quote_volume": 76540.72344, "trades": 486, "taker_buy_base": 26370.27, "taker_buy_quote": 34808.75929 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.311, "high": 1.317, "low": 1.304, "close": 1.305, "volume": 70134.1, "close_time": 1772225999999, "quote_volume": 91850.12058, "trades": 439, "taker_buy_base": 36757.21, "taker_buy_quote": 48178.81616 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 1.306, "high": 1.311, "low": 1.292, "close": 1.295, "volume": 68475.95, "close_time": 1772229599999, "quote_volume": 89074.34131, "trades": 475, "taker_buy_base": 31817.34, "taker_buy_quote": 41404.23071 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 1.296, "high": 1.301, "low": 1.274, "close": 1.296, "volume": 165133.14, "close_time": 1772233199999, "quote_volume": 212851.10125, "trades": 820, "taker_buy_base": 92958.09, "taker_buy_quote": 119660.20386 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 1.296, "high": 1.313, "low": 1.291, "close": 1.301, "volume": 157559.84, "close_time": 1772236799999, "quote_volume": 205152.27956, "trades": 962, "taker_buy_base": 81665.65, "taker_buy_quote": 106436.11749 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.3, "high": 1.302, "low": 1.29, "close": 1.293, "volume": 85017.77, "close_time": 1772240399999, "quote_volume": 110006.60618, "trades": 517, "taker_buy_base": 47326.01, "taker_buy_quote": 61240.72645 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 1.294, "high": 1.297, "low": 1.284, "close": 1.289, "volume": 98839.14, "close_time": 1772243999999, "quote_volume": 127487.97515, "trades": 693, "taker_buy_base": 55670.22, "taker_buy_quote": 71790.88698 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 1.288, "high": 1.298, "low": 1.286, "close": 1.294, "volume": 34838.79, "close_time": 1772247599999, "quote_volume": 45019.68897, "trades": 287, "taker_buy_base": 18719.46, "taker_buy_quote": 24182.63921 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 1.294, "high": 1.295, "low": 1.287, "close": 1.289, "volume": 25721.71, "close_time": 1772251199999, "quote_volume": 33209.44003, "trades": 272, "taker_buy_base": 18064.77, "taker_buy_quote": 23321.36895 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.288, "high": 1.294, "low": 1.281, "close": 1.29, "volume": 46328.06, "close_time": 1772254799999, "quote_volume": 59638.68262, "trades": 381, "taker_buy_base": 23466.63, "taker_buy_quote": 30245.74766 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 1.291, "high": 1.298, "low": 1.29, "close": 1.298, "volume": 27451.79, "close_time": 1772258399999, "quote_volume": 35516.79952, "trades": 213, "taker_buy_base": 17672.48, "taker_buy_quote": 22864.2456 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 1.297, "high": 1.301, "low": 1.221, "close": 1.224, "volume": 351634.37, "close_time": 1772261999999, "quote_volume": 443310.39987, "trades": 2689, "taker_buy_base": 184680.44, "taker_buy_quote": 232883.20888 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 1.222, "high": 1.275, "low": 1.216, "close": 1.25, "volume": 279323.66, "close_time": 1772265599999, "quote_volume": 347931.30339, "trades": 1984, "taker_buy_base": 186102.72, "taker_buy_quote": 231756.34761 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.249, "high": 1.249, "low": 1.233, "close": 1.236, "volume": 159739.34, "close_time": 1772269199999, "quote_volume": 198059.48234, "trades": 1131, "taker_buy_base": 93898.78, "taker_buy_quote": 116437.75399 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 1.236, "high": 1.24, "low": 1.226, "close": 1.227, "volume": 68777.46, "close_time": 1772272799999, "quote_volume": 84743.19786, "trades": 588, "taker_buy_base": 42337.75, "taker_buy_quote": 52173.60142 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 1.226, "high": 1.244, "low": 1.221, "close": 1.237, "volume": 133339.26, "close_time": 1772276399999, "quote_volume": 164474.39491, "trades": 1041, "taker_buy_base": 76008.98, "taker_buy_quote": 93749.90457 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 1.237, "high": 1.249, "low": 1.233, "close": 1.234, "volume": 143363.78, "close_time": 1772279999999, "quote_volume": 178037.1276, "trades": 1233, "taker_buy_base": 70012.08, "taker_buy_quote": 86944.93201 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.234, "high": 1.247, "low": 1.234, "close": 1.239, "volume": 71936.38, "close_time": 1772283599999, "quote_volume": 89296.2441, "trades": 610, "taker_buy_base": 36847.28, "taker_buy_quote": 45743.13841 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 1.239, "high": 1.262, "low": 1.225, "close": 1.259, "volume": 272883.97, "close_time": 1772287199999, "quote_volume": 339339.0126, "trades": 1631, "taker_buy_base": 166745.28, "taker_buy_quote": 207406.06016 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 1.261, "high": 1.27, "low": 1.252, "close": 1.258, "volume": 180188.29, "close_time": 1772290799999, "quote_volume": 227324.93751, "trades": 1590, "taker_buy_base": 112941.4, "taker_buy_quote": 142505.26532 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 1.259, "high": 1.269, "low": 1.245, "close": 1.268, "volume": 93259.0, "close_time": 1772294399999, "quote_volume": 117463.11089, "trades": 733, "taker_buy_base": 56997.03, "taker_buy_quote": 71821.85929 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.268, "high": 1.27, "low": 1.26, "close": 1.265, "volume": 80597.0, "close_time": 1772297999999, "quote_volume": 101961.77947, "trades": 814, "taker_buy_base": 43715.51, "taker_buy_quote": 55302.57739 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 1.265, "high": 1.266, "low": 1.25, "close": 1.265, "volume": 66204.33, "close_time": 1772301599999, "quote_volume": 83310.3356, "trades": 540, "taker_buy_base": 28208.42, "taker_buy_quote": 35544.55204 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 1.263, "high": 1.292, "low": 1.259, "close": 1.286, "volume": 84846.93, "close_time": 1772305199999, "quote_volume": 108464.96563, "trades": 646, "taker_buy_base": 53707.36, "taker_buy_quote": 68747.22056 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 1.287, "high": 1.309, "low": 1.278, "close": 1.299, "volume": 117617.11, "close_time": 1772308799999, "quote_volume": 152151.34076, "trades": 1199, "taker_buy_base": 75726.61, "taker_buy_quote": 97967.27948 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.299, "high": 1.317, "low": 1.294, "close": 1.313, "volume": 66261.67, "close_time": 1772312399999, "quote_volume": 86683.58116, "trades": 700, "taker_buy_base": 36896.56, "taker_buy_quote": 48276.54063 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 1.313, "high": 1.316, "low": 1.296, "close": 1.313, "volume": 96324.4, "close_time": 1772315999999, "quote_volume": 125972.65519, "trades": 1176, "taker_buy_base": 65126.63, "taker_buy_quote": 85207.51218 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 1.315, "high": 1.333, "low": 1.313, "close": 1.318, "volume": 71557.75, "close_time": 1772319599999, "quote_volume": 94515.95264, "trades": 624, "taker_buy_base": 40601.4, "taker_buy_quote": 53629.55242 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 1.319, "high": 1.322, "low": 1.312, "close": 1.318, "volume": 72330.93, "close_time": 1772323199999, "quote_volume": 95246.53399, "trades": 644, "taker_buy_base": 44863.7, "taker_buy_quote": 59086.61568 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.318, "high": 1.323, "low": 1.309, "close": 1.315, "volume": 92206.7, "close_time": 1772326799999, "quote_volume": 121261.97444, "trades": 848, "taker_buy_base": 42489.35, "taker_buy_quote": 55882.98621 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 1.314, "high": 1.34, "low": 1.302, "close": 1.333, "volume": 130354.74, "close_time": 1772330399999, "quote_volume": 171331.25934, "trades": 1276, "taker_buy_base": 70192.0, "taker_buy_quote": 92363.72636 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 1.334, "high": 1.356, "low": 1.334, "close": 1.345, "volume": 195698.1, "close_time": 1772333999999, "quote_volume": 263579.01741, "trades": 1298, "taker_buy_base": 106897.58, "taker_buy_quote": 143917.98522 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 1.344, "high": 1.35, "low": 1.332, "close": 1.333, "volume": 56384.19, "close_time": 1772337599999, "quote_volume": 75519.02946, "trades": 482, "taker_buy_base": 23647.82, "taker_buy_quote": 31691.08526 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.335, "high": 1.337, "low": 1.319, "close": 1.332, "volume": 70444.52, "close_time": 1772341199999, "quote_volume": 93566.74843, "trades": 579, "taker_buy_base": 30601.22, "taker_buy_quote": 40663.69004 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 1.332, "high": 1.345, "low": 1.327, "close": 1.34, "volume": 93926.15, "close_time": 1772344799999, "quote_volume": 125669.3885, "trades": 1000, "taker_buy_base": 56394.33, "taker_buy_quote": 75428.6609 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 1.339, "high": 1.34, "low": 1.32, "close": 1.327, "volume": 62852.09, "close_time": 1772348399999, "quote_volume": 83468.68772, "trades": 733, "taker_buy_base": 35462.23, "taker_buy_quote": 47107.80511 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 1.326, "high": 1.347, "low": 1.321, "close": 1.342, "volume": 78213.08, "close_time": 1772351999999, "quote_volume": 104545.4667, "trades": 846, "taker_buy_base": 50168.64, "taker_buy_quote": 67028.37677 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.341, "high": 1.348, "low": 1.318, "close": 1.321, "volume": 86992.52, "close_time": 1772355599999, "quote_volume": 116026.27634, "trades": 864, "taker_buy_base": 49024.54, "taker_buy_quote": 65457.93708 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 1.32, "high": 1.327, "low": 1.303, "close": 1.305, "volume": 182225.54, "close_time": 1772359199999, "quote_volume": 238805.48725, "trades": 1201, "taker_buy_base": 68136.41, "taker_buy_quote": 89361.84419 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 1.305, "high": 1.311, "low": 1.297, "close": 1.305, "volume": 84279.69, "close_time": 1772362799999, "quote_volume": 109931.61007, "trades": 675, "taker_buy_base": 39174.53, "taker_buy_quote": 51080.8744 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 1.305, "high": 1.308, "low": 1.3, "close": 1.302, "volume": 39464.89, "close_time": 1772366399999, "quote_volume": 51426.92044, "trades": 329, "taker_buy_base": 19882.39, "taker_buy_quote": 25916.21692 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.302, "high": 1.302, "low": 1.287, "close": 1.291, "volume": 59656.15, "close_time": 1772369999999, "quote_volume": 77165.28742, "trades": 359, "taker_buy_base": 33710.49, "taker_buy_quote": 43627.52451 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 1.291, "high": 1.318, "low": 1.28, "close": 1.314, "volume": 134425.24, "close_time": 1772373599999, "quote_volume": 174240.4539, "trades": 1169, "taker_buy_base": 93034.27, "taker_buy_quote": 120458.33187 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 1.314, "high": 1.322, "low": 1.295, "close": 1.3, "volume": 66170.23, "close_time": 1772377199999, "quote_volume": 86701.99081, "trades": 651, "taker_buy_base": 32020.99, "taker_buy_quote": 42007.39659 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 1.3, "high": 1.311, "low": 1.297, "close": 1.298, "volume": 41892.51, "close_time": 1772380799999, "quote_volume": 54692.58306, "trades": 465, "taker_buy_base": 25341.24, "taker_buy_quote": 33088.74807 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.299, "high": 1.31, "low": 1.284, "close": 1.292, "volume": 92488.48, "close_time": 1772384399999, "quote_volume": 120160.78275, "trades": 730, "taker_buy_base": 54192.83, "taker_buy_quote": 70414.2246 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 1.293, "high": 1.293, "low": 1.27, "close": 1.279, "volume": 64106.74, "close_time": 1772387999999, "quote_volume": 82100.62235, "trades": 594, "taker_buy_base": 27775.8, "taker_buy_quote": 35587.48984 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 1.28, "high": 1.297, "low": 1.278, "close": 1.279, "volume": 44747.35, "close_time": 1772391599999, "quote_volume": 57604.99875, "trades": 430, "taker_buy_base": 25287.98, "taker_buy_quote": 32550.33081 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 1.278, "high": 1.279, "low": 1.26, "close": 1.262, "volume": 44072.19, "close_time": 1772395199999, "quote_volume": 55965.24866, "trades": 383, "taker_buy_base": 23313.24, "taker_buy_quote": 29611.32864 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.263, "high": 1.263, "low": 1.233, "close": 1.235, "volume": 161342.53, "close_time": 1772398799999, "quote_volume": 200676.92987, "trades": 986, "taker_buy_base": 96028.97, "taker_buy_quote": 119370.0982 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 1.235, "high": 1.257, "low": 1.235, "close": 1.254, "volume": 78364.58, "close_time": 1772402399999, "quote_volume": 97995.09625, "trades": 660, "taker_buy_base": 53233.71, "taker_buy_quote": 66580.48109 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 1.253, "high": 1.276, "low": 1.248, "close": 1.254, "volume": 149708.08, "close_time": 1772405999999, "quote_volume": 188989.59108, "trades": 1465, "taker_buy_base": 84284.67, "taker_buy_quote": 106424.13599 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 1.254, "high": 1.273, "low": 1.254, "close": 1.264, "volume": 82830.61, "close_time": 1772409599999, "quote_volume": 104849.83123, "trades": 660, "taker_buy_base": 57546.41, "taker_buy_quote": 72891.79998 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.265, "high": 1.279, "low": 1.256, "close": 1.272, "volume": 95842.88, "close_time": 1772413199999, "quote_volume": 121450.91061, "trades": 629, "taker_buy_base": 48757.54, "taker_buy_quote": 61867.18839 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 1.272, "high": 1.289, "low": 1.269, "close": 1.277, "volume": 64815.07, "close_time": 1772416799999, "quote_volume": 82682.21362, "trades": 475, "taker_buy_base": 45964.18, "taker_buy_quote": 58586.43364 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 1.277, "high": 1.28, "low": 1.262, "close": 1.265, "volume": 47565.75, "close_time": 1772420399999, "quote_volume": 60323.69781, "trades": 467, "taker_buy_base": 22446.94, "taker_buy_quote": 28469.43588 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 1.264, "high": 1.28, "low": 1.262, "close": 1.274, "volume": 34986.8, "close_time": 1772423999999, "quote_volume": 44513.14626, "trades": 308, "taker_buy_base": 18183.09, "taker_buy_quote": 23129.49561 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.275, "high": 1.276, "low": 1.267, "close": 1.269, "volume": 16612.6, "close_time": 1772427599999, "quote_volume": 21121.23087, "trades": 165, "taker_buy_base": 6415.43, "taker_buy_quote": 8158.77919 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 1.27, "high": 1.277, "low": 1.262, "close": 1.267, "volume": 43261.32, "close_time": 1772431199999, "quote_volume": 54931.41224, "trades": 417, "taker_buy_base": 26985.21, "taker_buy_quote": 34262.42205 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 1.265, "high": 1.266, "low": 1.249, "close": 1.26, "volume": 30808.26, "close_time": 1772434799999, "quote_volume": 38792.52771, "trades": 339, "taker_buy_base": 19001.62, "taker_buy_quote": 23932.79965 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 1.259, "high": 1.26, "low": 1.246, "close": 1.256, "volume": 52052.12, "close_time": 1772438399999, "quote_volume": 65271.91385, "trades": 448, "taker_buy_base": 36800.87, "taker_buy_quote": 46152.0757 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.255, "high": 1.263, "low": 1.242, "close": 1.263, "volume": 79813.05, "close_time": 1772441999999, "quote_volume": 99952.00303, "trades": 694, "taker_buy_base": 36343.78, "taker_buy_quote": 45524.66911 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 1.261, "high": 1.273, "low": 1.26, "close": 1.263, "volume": 45958.64, "close_time": 1772445599999, "quote_volume": 58225.1993, "trades": 415, "taker_buy_base": 24258.47, "taker_buy_quote": 30738.40074 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 1.262, "high": 1.266, "low": 1.258, "close": 1.26, "volume": 40323.1, "close_time": 1772449199999, "quote_volume": 50860.83398, "trades": 294, "taker_buy_base": 23940.14, "taker_buy_quote": 30204.97551 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 1.26, "high": 1.264, "low": 1.254, "close": 1.26, "volume": 36137.84, "close_time": 1772452799999, "quote_volume": 45464.51488, "trades": 297, "taker_buy_base": 18588.76, "taker_buy_quote": 23397.27144 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.261, "high": 1.267, "low": 1.255, "close": 1.256, "volume": 46529.37, "close_time": 1772456399999, "quote_volume": 58773.64497, "trades": 243, "taker_buy_base": 14358.29, "taker_buy_quote": 18088.93294 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 1.257, "high": 1.262, "low": 1.249, "close": 1.252, "volume": 41780.25, "close_time": 1772459999999, "quote_volume": 52424.51853, "trades": 309, "taker_buy_base": 27297.63, "taker_buy_quote": 34267.44155 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 1.251, "high": 1.286, "low": 1.246, "close": 1.284, "volume": 203122.18, "close_time": 1772463599999, "quote_volume": 256869.99535, "trades": 1049, "taker_buy_base": 115450.55, "taker_buy_quote": 146085.50321 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 1.285, "high": 1.315, "low": 1.279, "close": 1.302, "volume": 304552.29, "close_time": 1772467199999, "quote_volume": 396466.8188, "trades": 1531, "taker_buy_base": 132408.52, "taker_buy_quote": 172423.36556 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.303, "high": 1.319, "low": 1.295, "close": 1.304, "volume": 150349.09, "close_time": 1772470799999, "quote_volume": 196920.46932, "trades": 1068, "taker_buy_base": 82905.4, "taker_buy_quote": 108638.0584 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 1.303, "high": 1.306, "low": 1.281, "close": 1.292, "volume": 146648.23, "close_time": 1772474399999, "quote_volume": 190174.66908, "trades": 962, "taker_buy_base": 94117.52, "taker_buy_quote": 122159.43604 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 1.293, "high": 1.299, "low": 1.281, "close": 1.284, "volume": 93121.3, "close_time": 1772477999999, "quote_volume": 120099.76517, "trades": 657, "taker_buy_base": 43129.58, "taker_buy_quote": 55650.08713 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 1.285, "high": 1.285, "low": 1.27, "close": 1.279, "volume": 128486.87, "close_time": 1772481599999, "quote_volume": 164254.30172, "trades": 776, "taker_buy_base": 68145.52, "taker_buy_quote": 87190.24237 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.279, "high": 1.284, "low": 1.267, "close": 1.27, "volume": 53779.83, "close_time": 1772485199999, "quote_volume": 68485.91323, "trades": 532, "taker_buy_base": 32481.03, "taker_buy_quote": 41364.62033 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 1.27, "high": 1.27, "low": 1.265, "close": 1.269, "volume": 43957.05, "close_time": 1772488799999, "quote_volume": 55730.34223, "trades": 499, "taker_buy_base": 17332.74, "taker_buy_quote": 21979.64808 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 1.27, "high": 1.282, "low": 1.268, "close": 1.275, "volume": 100399.96, "close_time": 1772492399999, "quote_volume": 128150.04199, "trades": 566, "taker_buy_base": 40417.76, "taker_buy_quote": 51518.78026 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 1.275, "high": 1.275, "low": 1.251, "close": 1.253, "volume": 125513.24, "close_time": 1772495999999, "quote_volume": 158190.25734, "trades": 732, "taker_buy_base": 77591.62, "taker_buy_quote": 97827.45038 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.253, "high": 1.257, "low": 1.24, "close": 1.255, "volume": 187657.96, "close_time": 1772499599999, "quote_volume": 234080.15128, "trades": 1116, "taker_buy_base": 134111.41, "taker_buy_quote": 167235.14237 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 1.253, "high": 1.262, "low": 1.242, "close": 1.242, "volume": 50783.94, "close_time": 1772503199999, "quote_volume": 63668.18016, "trades": 419, "taker_buy_base": 20536.09, "taker_buy_quote": 25763.9933 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 1.241, "high": 1.249, "low": 1.233, "close": 1.245, "volume": 49917.39, "close_time": 1772506799999, "quote_volume": 61920.99702, "trades": 459, "taker_buy_base": 30559.19, "taker_buy_quote": 37910.9301 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 1.244, "high": 1.25, "low": 1.239, "close": 1.246, "volume": 63588.75, "close_time": 1772510399999, "quote_volume": 79104.21646, "trades": 489, "taker_buy_base": 39313.83, "taker_buy_quote": 48898.38124 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.246, "high": 1.247, "low": 1.236, "close": 1.239, "volume": 35887.63, "close_time": 1772513999999, "quote_volume": 44507.54683, "trades": 340, "taker_buy_base": 19447.89, "taker_buy_quote": 24117.72136 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 1.238, "high": 1.253, "low": 1.234, "close": 1.242, "volume": 55293.99, "close_time": 1772517599999, "quote_volume": 68789.74825, "trades": 504, "taker_buy_base": 32262.28, "taker_buy_quote": 40141.85889 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 1.242, "high": 1.246, "low": 1.24, "close": 1.242, "volume": 41897.37, "close_time": 1772521199999, "quote_volume": 52102.68391, "trades": 383, "taker_buy_base": 30486.17, "taker_buy_quote": 37910.2371 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 1.242, "high": 1.244, "low": 1.235, "close": 1.237, "volume": 113852.91, "close_time": 1772524799999, "quote_volume": 141064.62083, "trades": 1072, "taker_buy_base": 63580.19, "taker_buy_quote": 78786.82351 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.237, "high": 1.239, "low": 1.212, "close": 1.215, "volume": 174021.37, "close_time": 1772528399999, "quote_volume": 213431.71229, "trades": 1344, "taker_buy_base": 90811.82, "taker_buy_quote": 111335.24945 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 1.215, "high": 1.232, "low": 1.205, "close": 1.213, "volume": 164612.6, "close_time": 1772531999999, "quote_volume": 200150.34439, "trades": 1226, "taker_buy_base": 97010.8, "taker_buy_quote": 117981.70453 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 1.213, "high": 1.215, "low": 1.203, "close": 1.211, "volume": 144168.32, "close_time": 1772535599999, "quote_volume": 174243.88197, "trades": 877, "taker_buy_base": 94010.7, "taker_buy_quote": 113648.96796 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 1.211, "high": 1.215, "low": 1.2, "close": 1.214, "volume": 126668.08, "close_time": 1772539199999, "quote_volume": 153042.10196, "trades": 889, "taker_buy_base": 72869.59, "taker_buy_quote": 88088.85778 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.214, "high": 1.233, "low": 1.212, "close": 1.215, "volume": 124338.86, "close_time": 1772542799999, "quote_volume": 151591.86149, "trades": 851, "taker_buy_base": 71706.71, "taker_buy_quote": 87476.75207 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 1.215, "high": 1.215, "low": 1.201, "close": 1.204, "volume": 54000.1, "close_time": 1772546399999, "quote_volume": 65190.26623, "trades": 462, "taker_buy_base": 27076.78, "taker_buy_quote": 32687.39692 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 1.205, "high": 1.218, "low": 1.197, "close": 1.208, "volume": 141776.15, "close_time": 1772549999999, "quote_volume": 171161.662, "trades": 1154, "taker_buy_base": 67157.66, "taker_buy_quote": 81201.33522 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 1.206, "high": 1.227, "low": 1.205, "close": 1.227, "volume": 94806.72, "close_time": 1772553599999, "quote_volume": 115306.14177, "trades": 674, "taker_buy_base": 55864.91, "taker_buy_quote": 67999.17355 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.225, "high": 1.249, "low": 1.223, "close": 1.242, "volume": 132130.87, "close_time": 1772557199999, "quote_volume": 163367.78364, "trades": 1004, "taker_buy_base": 79369.03, "taker_buy_quote": 98189.34415 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 1.242, "high": 1.244, "low": 1.223, "close": 1.24, "volume": 88113.74, "close_time": 1772560799999, "quote_volume": 108528.51745, "trades": 922, "taker_buy_base": 45251.66, "taker_buy_quote": 55755.89125 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 1.241, "high": 1.257, "low": 1.236, "close": 1.244, "volume": 47316.34, "close_time": 1772564399999, "quote_volume": 58966.34104, "trades": 461, "taker_buy_base": 28391.47, "taker_buy_quote": 35367.87991 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 1.245, "high": 1.245, "low": 1.227, "close": 1.229, "volume": 40264.48, "close_time": 1772567999999, "quote_volume": 49651.34506, "trades": 415, "taker_buy_base": 18094.01, "taker_buy_quote": 22321.02202 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.229, "high": 1.229, "low": 1.215, "close": 1.216, "volume": 29560.64, "close_time": 1772571599999, "quote_volume": 36161.87917, "trades": 278, "taker_buy_base": 12140.91, "taker_buy_quote": 14854.54589 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 1.216, "high": 1.217, "low": 1.206, "close": 1.211, "volume": 55634.32, "close_time": 1772575199999, "quote_volume": 67342.92973, "trades": 450, "taker_buy_base": 19328.03, "taker_buy_quote": 23418.82555 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 1.21, "high": 1.223, "low": 1.209, "close": 1.22, "volume": 36929.03, "close_time": 1772578799999, "quote_volume": 45016.29141, "trades": 380, "taker_buy_base": 21742.19, "taker_buy_quote": 26513.59895 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 1.219, "high": 1.226, "low": 1.214, "close": 1.218, "volume": 89303.57, "close_time": 1772582399999, "quote_volume": 108836.12841, "trades": 587, "taker_buy_base": 28032.74, "taker_buy_quote": 34167.2418 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.218, "high": 1.225, "low": 1.213, "close": 1.214, "volume": 104643.69, "close_time": 1772585999999, "quote_volume": 127416.68367, "trades": 703, "taker_buy_base": 49686.11, "taker_buy_quote": 60478.88363 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 1.213, "high": 1.221, "low": 1.208, "close": 1.208, "volume": 95606.84, "close_time": 1772589599999, "quote_volume": 115987.82945, "trades": 705, "taker_buy_base": 59905.9, "taker_buy_quote": 72690.94296 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 1.209, "high": 1.213, "low": 1.198, "close": 1.206, "volume": 95470.44, "close_time": 1772593199999, "quote_volume": 115009.5932, "trades": 617, "taker_buy_base": 38784.62, "taker_buy_quote": 46739.11737 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 1.207, "high": 1.209, "low": 1.176, "close": 1.182, "volume": 157635.55, "close_time": 1772596799999, "quote_volume": 187501.54943, "trades": 1324, "taker_buy_base": 78802.9, "taker_buy_quote": 93760.59355 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.183, "high": 1.188, "low": 1.174, "close": 1.181, "volume": 66146.67, "close_time": 1772600399999, "quote_volume": 78136.86878, "trades": 538, "taker_buy_base": 29231.74, "taker_buy_quote": 34546.28176 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 1.18, "high": 1.186, "low": 1.172, "close": 1.182, "volume": 53334.69, "close_time": 1772603999999, "quote_volume": 62878.37423, "trades": 482, "taker_buy_base": 20255.56, "taker_buy_quote": 23891.99829 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 1.182, "high": 1.193, "low": 1.178, "close": 1.188, "volume": 65953.55, "close_time": 1772607599999, "quote_volume": 78308.94894, "trades": 555, "taker_buy_base": 39894.32, "taker_buy_quote": 47371.2588 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 1.19, "high": 1.197, "low": 1.183, "close": 1.193, "volume": 62527.16, "close_time": 1772611199999, "quote_volume": 74367.99637, "trades": 528, "taker_buy_base": 33532.9, "taker_buy_quote": 39905.67354 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.192, "high": 1.219, "low": 1.187, "close": 1.217, "volume": 94586.53, "close_time": 1772614799999, "quote_volume": 113693.12811, "trades": 693, "taker_buy_base": 52638.1, "taker_buy_quote": 63292.90565 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 1.217, "high": 1.24, "low": 1.212, "close": 1.23, "volume": 236093.93, "close_time": 1772618399999, "quote_volume": 290460.12824, "trades": 1371, "taker_buy_base": 112201.47, "taker_buy_quote": 138276.74457 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 1.231, "high": 1.235, "low": 1.212, "close": 1.212, "volume": 128202.34, "close_time": 1772621999999, "quote_volume": 156489.51476, "trades": 762, "taker_buy_base": 72958.9, "taker_buy_quote": 89034.07568 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 1.212, "high": 1.213, "low": 1.193, "close": 1.205, "volume": 147607.17, "close_time": 1772625599999, "quote_volume": 177661.82329, "trades": 670, "taker_buy_base": 81910.9, "taker_buy_quote": 98634.05103 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.205, "high": 1.21, "low": 1.199, "close": 1.209, "volume": 51558.15, "close_time": 1772629199999, "quote_volume": 62065.94787, "trades": 398, "taker_buy_base": 32133.08, "taker_buy_quote": 38689.43122 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 1.21, "high": 1.233, "low": 1.202, "close": 1.225, "volume": 299348.27, "close_time": 1772632799999, "quote_volume": 364080.60436, "trades": 1611, "taker_buy_base": 144210.73, "taker_buy_quote": 175419.86383 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 1.225, "high": 1.245, "low": 1.22, "close": 1.223, "volume": 146213.57, "close_time": 1772636399999, "quote_volume": 179727.92431, "trades": 1243, "taker_buy_base": 88697.09, "taker_buy_quote": 109020.50153 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 1.224, "high": 1.255, "low": 1.222, "close": 1.254, "volume": 166871.73, "close_time": 1772639999999, "quote_volume": 207018.51527, "trades": 1385, "taker_buy_base": 95159.77, "taker_buy_quote": 118169.78653 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.255, "high": 1.265, "low": 1.238, "close": 1.24, "volume": 158383.21, "close_time": 1772643599999, "quote_volume": 197894.50371, "trades": 1123, "taker_buy_base": 96299.2, "taker_buy_quote": 120244.49905 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 1.239, "high": 1.246, "low": 1.226, "close": 1.238, "volume": 99534.11, "close_time": 1772647199999, "quote_volume": 122921.63337, "trades": 657, "taker_buy_base": 53716.15, "taker_buy_quote": 66354.34322 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 1.237, "high": 1.247, "low": 1.232, "close": 1.244, "volume": 60397.39, "close_time": 1772650799999, "quote_volume": 74921.14591, "trades": 530, "taker_buy_base": 43720.41, "taker_buy_quote": 54227.35929 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 1.245, "high": 1.254, "low": 1.242, "close": 1.247, "volume": 109935.56, "close_time": 1772654399999, "quote_volume": 137070.02027, "trades": 651, "taker_buy_base": 79698.98, "taker_buy_quote": 99328.44982 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.247, "high": 1.247, "low": 1.236, "close": 1.236, "volume": 30805.33, "close_time": 1772657999999, "quote_volume": 38229.68479, "trades": 314, "taker_buy_base": 18458.0, "taker_buy_quote": 22900.85535 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 1.236, "high": 1.236, "low": 1.226, "close": 1.235, "volume": 50001.27, "close_time": 1772661599999, "quote_volume": 61558.14164, "trades": 321, "taker_buy_base": 18742.21, "taker_buy_quote": 23073.37875 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 1.235, "high": 1.241, "low": 1.224, "close": 1.227, "volume": 28848.67, "close_time": 1772665199999, "quote_volume": 35575.27856, "trades": 237, "taker_buy_base": 15022.83, "taker_buy_quote": 18534.00992 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 1.226, "high": 1.228, "low": 1.208, "close": 1.223, "volume": 147765.74, "close_time": 1772668799999, "quote_volume": 180168.07583, "trades": 1058, "taker_buy_base": 68540.32, "taker_buy_quote": 83594.63976 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.222, "high": 1.227, "low": 1.208, "close": 1.211, "volume": 97344.69, "close_time": 1772672399999, "quote_volume": 118080.15509, "trades": 778, "taker_buy_base": 44554.66, "taker_buy_quote": 54062.07426 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 1.21, "high": 1.217, "low": 1.196, "close": 1.198, "volume": 146965.7, "close_time": 1772675999999, "quote_volume": 177114.63183, "trades": 702, "taker_buy_base": 53845.43, "taker_buy_quote": 64942.62039 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 1.198, "high": 1.213, "low": 1.198, "close": 1.209, "volume": 119936.56, "close_time": 1772679599999, "quote_volume": 144734.23847, "trades": 1343, "taker_buy_base": 69219.01, "taker_buy_quote": 83543.69915 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 1.209, "high": 1.226, "low": 1.206, "close": 1.21, "volume": 160821.82, "close_time": 1772683199999, "quote_volume": 195975.94355, "trades": 957, "taker_buy_base": 73969.12, "taker_buy_quote": 90061.72342 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.21, "high": 1.211, "low": 1.202, "close": 1.208, "volume": 85571.22, "close_time": 1772686799999, "quote_volume": 103177.57671, "trades": 2066, "taker_buy_base": 56949.88, "taker_buy_quote": 68665.20578 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 1.208, "high": 1.209, "low": 1.195, "close": 1.198, "volume": 49028.89, "close_time": 1772690399999, "quote_volume": 58865.4395, "trades": 361, "taker_buy_base": 23918.25, "taker_buy_quote": 28734.48396 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 1.199, "high": 1.207, "low": 1.195, "close": 1.206, "volume": 56477.98, "close_time": 1772693999999, "quote_volume": 67884.66312, "trades": 397, "taker_buy_base": 31687.98, "taker_buy_quote": 38075.24131 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 1.205, "high": 1.208, "low": 1.191, "close": 1.195, "volume": 91772.33, "close_time": 1772697599999, "quote_volume": 110091.04004, "trades": 640, "taker_buy_base": 55305.81, "taker_buy_quote": 66369.84229 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.195, "high": 1.207, "low": 1.193, "close": 1.203, "volume": 87736.14, "close_time": 1772701199999, "quote_volume": 105336.80616, "trades": 671, "taker_buy_base": 52208.27, "taker_buy_quote": 62670.20813 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 1.202, "high": 1.209, "low": 1.201, "close": 1.208, "volume": 49833.45, "close_time": 1772704799999, "quote_volume": 60046.71435, "trades": 534, "taker_buy_base": 26108.78, "taker_buy_quote": 31471.79701 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 1.208, "high": 1.22, "low": 1.207, "close": 1.217, "volume": 66870.48, "close_time": 1772708399999, "quote_volume": 81231.13984, "trades": 683, "taker_buy_base": 34927.78, "taker_buy_quote": 42408.71989 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 1.218, "high": 1.219, "low": 1.203, "close": 1.206, "volume": 84513.24, "close_time": 1772711999999, "quote_volume": 102455.39555, "trades": 754, "taker_buy_base": 40850.68, "taker_buy_quote": 49546.38109 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.207, "high": 1.212, "low": 1.202, "close": 1.212, "volume": 80220.87, "close_time": 1772715599999, "quote_volume": 96820.67676, "trades": 519, "taker_buy_base": 28675.99, "taker_buy_quote": 34631.82953 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 1.211, "high": 1.211, "low": 1.19, "close": 1.198, "volume": 78623.54, "close_time": 1772719199999, "quote_volume": 94190.16746, "trades": 675, "taker_buy_base": 37409.72, "taker_buy_quote": 44813.92007 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 1.199, "high": 1.212, "low": 1.196, "close": 1.207, "volume": 119946.51, "close_time": 1772722799999, "quote_volume": 144276.38508, "trades": 1299, "taker_buy_base": 75315.59, "taker_buy_quote": 90591.05682 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 1.207, "high": 1.208, "low": 1.186, "close": 1.192, "volume": 125454.81, "close_time": 1772726399999, "quote_volume": 149692.07741, "trades": 1325, "taker_buy_base": 60048.62, "taker_buy_quote": 71644.41553 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.192, "high": 1.195, "low": 1.17, "close": 1.183, "volume": 122408.81, "close_time": 1772729999999, "quote_volume": 144552.74862, "trades": 1257, "taker_buy_base": 61750.09, "taker_buy_quote": 73029.35388 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 1.183, "high": 1.187, "low": 1.171, "close": 1.179, "volume": 103150.69, "close_time": 1772733599999, "quote_volume": 121489.53654, "trades": 700, "taker_buy_base": 37715.32, "taker_buy_quote": 44437.1758 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 1.18, "high": 1.202, "low": 1.178, "close": 1.201, "volume": 181186.4, "close_time": 1772737199999, "quote_volume": 215736.64956, "trades": 1304, "taker_buy_base": 69416.51, "taker_buy_quote": 82729.43319 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 1.201, "high": 1.212, "low": 1.195, "close": 1.201, "volume": 253512.33, "close_time": 1772740799999, "quote_volume": 305388.07844, "trades": 1245, "taker_buy_base": 167437.36, "taker_buy_quote": 201616.89203 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.2, "high": 1.218, "low": 1.196, "close": 1.217, "volume": 100457.34, "close_time": 1772744399999, "quote_volume": 121260.17651, "trades": 641, "taker_buy_base": 72663.04, "taker_buy_quote": 87691.33171 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 1.218, "high": 1.226, "low": 1.207, "close": 1.213, "volume": 92995.85, "close_time": 1772747999999, "quote_volume": 113181.36596, "trades": 636, "taker_buy_base": 44434.32, "taker_buy_quote": 54077.2831 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 1.214, "high": 1.218, "low": 1.203, "close": 1.204, "volume": 45691.44, "close_time": 1772751599999, "quote_volume": 55367.45502, "trades": 356, "taker_buy_base": 17431.03, "taker_buy_quote": 21123.13794 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 1.204, "high": 1.22, "low": 1.203, "close": 1.216, "volume": 80097.52, "close_time": 1772755199999, "quote_volume": 97069.586, "trades": 485, "taker_buy_base": 37960.43, "taker_buy_quote": 46009.58796 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.214, "high": 1.216, "low": 1.207, "close": 1.209, "volume": 56604.0, "close_time": 1772758799999, "quote_volume": 68577.93634, "trades": 633, "taker_buy_base": 29365.52, "taker_buy_quote": 35578.73085 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 1.211, "high": 1.215, "low": 1.202, "close": 1.214, "volume": 103460.21, "close_time": 1772762399999, "quote_volume": 124901.7511, "trades": 636, "taker_buy_base": 60353.08, "taker_buy_quote": 72850.50794 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 1.213, "high": 1.224, "low": 1.208, "close": 1.219, "volume": 48458.04, "close_time": 1772765999999, "quote_volume": 59031.79135, "trades": 445, "taker_buy_base": 25014.26, "taker_buy_quote": 30481.93406 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 1.219, "high": 1.228, "low": 1.217, "close": 1.225, "volume": 56263.53, "close_time": 1772769599999, "quote_volume": 68769.05701, "trades": 483, "taker_buy_base": 39986.6, "taker_buy_quote": 48869.55284 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.224, "high": 1.225, "low": 1.209, "close": 1.216, "volume": 94618.5, "close_time": 1772773199999, "quote_volume": 115530.52838, "trades": 602, "taker_buy_base": 35207.99, "taker_buy_quote": 42999.52315 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 1.217, "high": 1.217, "low": 1.203, "close": 1.213, "volume": 70989.4, "close_time": 1772776799999, "quote_volume": 85780.79818, "trades": 492, "taker_buy_base": 31921.18, "taker_buy_quote": 38565.5622 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 1.213, "high": 1.214, "low": 1.208, "close": 1.209, "volume": 19701.87, "close_time": 1772780399999, "quote_volume": 23847.06005, "trades": 193, "taker_buy_base": 11827.25, "taker_buy_quote": 14316.82742 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 1.209, "high": 1.223, "low": 1.206, "close": 1.217, "volume": 21276.13, "close_time": 1772783999999, "quote_volume": 25835.99719, "trades": 225, "taker_buy_base": 13545.45, "taker_buy_quote": 16441.37699 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.217, "high": 1.217, "low": 1.206, "close": 1.208, "volume": 23457.57, "close_time": 1772787599999, "quote_volume": 28424.14257, "trades": 192, "taker_buy_base": 8203.59, "taker_buy_quote": 9937.84011 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 1.208, "high": 1.216, "low": 1.198, "close": 1.21, "volume": 184035.2, "close_time": 1772791199999, "quote_volume": 222622.04679, "trades": 1476, "taker_buy_base": 101759.53, "taker_buy_quote": 123107.99082 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 1.209, "high": 1.217, "low": 1.208, "close": 1.208, "volume": 29783.47, "close_time": 1772794799999, "quote_volume": 36125.40558, "trades": 196, "taker_buy_base": 20574.11, "taker_buy_quote": 24954.48977 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 1.208, "high": 1.208, "low": 1.196, "close": 1.198, "volume": 52020.85, "close_time": 1772798399999, "quote_volume": 62599.58053, "trades": 317, "taker_buy_base": 30496.34, "taker_buy_quote": 36737.46643 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.199, "high": 1.215, "low": 1.193, "close": 1.214, "volume": 91799.68, "close_time": 1772801999999, "quote_volume": 110735.75641, "trades": 712, "taker_buy_base": 52692.76, "taker_buy_quote": 63650.08183 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 1.215, "high": 1.22, "low": 1.196, "close": 1.197, "volume": 177578.08, "close_time": 1772805599999, "quote_volume": 214892.88565, "trades": 1380, "taker_buy_base": 87802.3, "taker_buy_quote": 106315.93258 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 1.198, "high": 1.199, "low": 1.167, "close": 1.172, "volume": 121113.09, "close_time": 1772809199999, "quote_volume": 143351.07322, "trades": 1036, "taker_buy_base": 63505.35, "taker_buy_quote": 75269.69672 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 1.172, "high": 1.182, "low": 1.165, "close": 1.168, "volume": 100180.75, "close_time": 1772812799999, "quote_volume": 117563.75317, "trades": 1105, "taker_buy_base": 62470.09, "taker_buy_quote": 73339.92665 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.167, "high": 1.179, "low": 1.165, "close": 1.169, "volume": 92767.63, "close_time": 1772816399999, "quote_volume": 108556.43585, "trades": 749, "taker_buy_base": 41775.37, "taker_buy_quote": 48949.36819 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 1.168, "high": 1.172, "low": 1.144, "close": 1.161, "volume": 234562.29, "close_time": 1772819999999, "quote_volume": 271097.89118, "trades": 1299, "taker_buy_base": 87626.71, "taker_buy_quote": 101279.61969 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 1.161, "high": 1.17, "low": 1.161, "close": 1.162, "volume": 75298.93, "close_time": 1772823599999, "quote_volume": 87726.22603, "trades": 506, "taker_buy_base": 44832.3, "taker_buy_quote": 52223.63357 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 1.163, "high": 1.164, "low": 1.151, "close": 1.154, "volume": 37917.25, "close_time": 1772827199999, "quote_volume": 43876.87279, "trades": 352, "taker_buy_base": 15817.56, "taker_buy_quote": 18320.03673 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.154, "high": 1.166, "low": 1.153, "close": 1.165, "volume": 37519.3, "close_time": 1772830799999, "quote_volume": 43470.30318, "trades": 282, "taker_buy_base": 17002.06, "taker_buy_quote": 19713.48669 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 1.165, "high": 1.165, "low": 1.151, "close": 1.155, "volume": 56750.25, "close_time": 1772834399999, "quote_volume": 65570.8907, "trades": 298, "taker_buy_base": 24766.11, "taker_buy_quote": 28623.07863 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 1.155, "high": 1.159, "low": 1.152, "close": 1.159, "volume": 40303.1, "close_time": 1772837999999, "quote_volume": 46582.80357, "trades": 230, "taker_buy_base": 18994.25, "taker_buy_quote": 21942.47819 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 1.16, "high": 1.162, "low": 1.15, "close": 1.156, "volume": 160987.35, "close_time": 1772841599999, "quote_volume": 185870.20113, "trades": 426, "taker_buy_base": 106824.36, "taker_buy_quote": 123265.38971 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.156, "high": 1.164, "low": 1.152, "close": 1.161, "volume": 27926.1, "close_time": 1772845199999, "quote_volume": 32372.44249, "trades": 288, "taker_buy_base": 15688.39, "taker_buy_quote": 18182.66072 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 1.16, "high": 1.162, "low": 1.153, "close": 1.157, "volume": 30379.54, "close_time": 1772848799999, "quote_volume": 35164.15175, "trades": 258, "taker_buy_base": 16316.83, "taker_buy_quote": 18893.91161 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 1.158, "high": 1.158, "low": 1.148, "close": 1.149, "volume": 33671.44, "close_time": 1772852399999, "quote_volume": 38756.8968, "trades": 280, "taker_buy_base": 16287.09, "taker_buy_quote": 18746.81251 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 1.15, "high": 1.157, "low": 1.144, "close": 1.145, "volume": 14427.7, "close_time": 1772855999999, "quote_volume": 16588.46245, "trades": 153, "taker_buy_base": 6700.33, "taker_buy_quote": 7705.62285 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.144, "high": 1.145, "low": 1.138, "close": 1.142, "volume": 29290.83, "close_time": 1772859599999, "quote_volume": 33456.55748, "trades": 306, "taker_buy_base": 11795.09, "taker_buy_quote": 13478.58793 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 1.141, "high": 1.152, "low": 1.141, "close": 1.146, "volume": 38319.34, "close_time": 1772863199999, "quote_volume": 43947.63329, "trades": 254, "taker_buy_base": 25575.08, "taker_buy_quote": 29327.6197 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 1.146, "high": 1.147, "low": 1.138, "close": 1.139, "volume": 30704.51, "close_time": 1772866799999, "quote_volume": 35077.21742, "trades": 208, "taker_buy_base": 16824.3, "taker_buy_quote": 19220.63084 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 1.138, "high": 1.148, "low": 1.128, "close": 1.146, "volume": 43004.91, "close_time": 1772870399999, "quote_volume": 48927.72627, "trades": 459, "taker_buy_base": 22291.29, "taker_buy_quote": 25398.82288 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.146, "high": 1.153, "low": 1.142, "close": 1.144, "volume": 15442.82, "close_time": 1772873999999, "quote_volume": 17732.14186, "trades": 243, "taker_buy_base": 7865.67, "taker_buy_quote": 9033.93981 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 1.144, "high": 1.156, "low": 1.143, "close": 1.154, "volume": 47403.49, "close_time": 1772877599999, "quote_volume": 54608.44235, "trades": 242, "taker_buy_base": 22594.31, "taker_buy_quote": 26013.92779 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 1.154, "high": 1.157, "low": 1.15, "close": 1.152, "volume": 11227.23, "close_time": 1772881199999, "quote_volume": 12956.64737, "trades": 187, "taker_buy_base": 5447.09, "taker_buy_quote": 6287.96218 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 1.151, "high": 1.159, "low": 1.149, "close": 1.149, "volume": 29520.43, "close_time": 1772884799999, "quote_volume": 34025.84922, "trades": 397, "taker_buy_base": 12199.91, "taker_buy_quote": 14065.45055 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.148, "high": 1.151, "low": 1.144, "close": 1.145, "volume": 18796.56, "close_time": 1772888399999, "quote_volume": 21572.56832, "trades": 179, "taker_buy_base": 9861.62, "taker_buy_quote": 11320.33431 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 1.145, "high": 1.147, "low": 1.142, "close": 1.144, "volume": 14161.85, "close_time": 1772891999999, "quote_volume": 16212.57267, "trades": 154, "taker_buy_base": 6149.09, "taker_buy_quote": 7040.04762 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 1.144, "high": 1.144, "low": 1.131, "close": 1.137, "volume": 80671.1, "close_time": 1772895599999, "quote_volume": 91654.71715, "trades": 399, "taker_buy_base": 43201.52, "taker_buy_quote": 49092.09769 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 1.136, "high": 1.138, "low": 1.123, "close": 1.13, "volume": 51762.59, "close_time": 1772899199999, "quote_volume": 58421.27225, "trades": 444, "taker_buy_base": 21073.68, "taker_buy_quote": 23804.02226 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.13, "high": 1.13, "low": 1.123, "close": 1.127, "volume": 43839.55, "close_time": 1772902799999, "quote_volume": 49337.97575, "trades": 338, "taker_buy_base": 30134.22, "taker_buy_quote": 33913.41891 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 1.129, "high": 1.133, "low": 1.126, "close": 1.129, "volume": 27223.48, "close_time": 1772906399999, "quote_volume": 30755.84274, "trades": 219, "taker_buy_base": 18315.83, "taker_buy_quote": 20696.68963 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 1.127, "high": 1.127, "low": 1.118, "close": 1.122, "volume": 51149.37, "close_time": 1772909999999, "quote_volume": 57402.57953, "trades": 331, "taker_buy_base": 28203.61, "taker_buy_quote": 31659.85918 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 1.122, "high": 1.125, "low": 1.106, "close": 1.109, "volume": 103106.17, "close_time": 1772913599999, "quote_volume": 114865.48564, "trades": 519, "taker_buy_base": 62103.32, "taker_buy_quote": 69199.72446 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.11, "high": 1.112, "low": 1.098, "close": 1.108, "volume": 194116.53, "close_time": 1772917199999, "quote_volume": 214229.91564, "trades": 866, "taker_buy_base": 104123.53, "taker_buy_quote": 114927.46827 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 1.107, "high": 1.112, "low": 1.105, "close": 1.111, "volume": 38839.99, "close_time": 1772920799999, "quote_volume": 43075.35605, "trades": 228, "taker_buy_base": 28272.9, "taker_buy_quote": 31358.45142 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 1.111, "high": 1.112, "low": 1.099, "close": 1.102, "volume": 57855.4, "close_time": 1772924399999, "quote_volume": 63853.2109, "trades": 344, "taker_buy_base": 37365.24, "taker_buy_quote": 41253.73729 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 1.102, "high": 1.113, "low": 1.102, "close": 1.111, "volume": 52866.22, "close_time": 1772927999999, "quote_volume": 58555.98609, "trades": 395, "taker_buy_base": 36780.81, "taker_buy_quote": 40711.16601 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.111, "high": 1.115, "low": 1.106, "close": 1.108, "volume": 38194.66, "close_time": 1772931599999, "quote_volume": 42449.34022, "trades": 308, "taker_buy_base": 20959.11, "taker_buy_quote": 23303.58755 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 1.107, "high": 1.109, "low": 1.102, "close": 1.107, "volume": 44227.65, "close_time": 1772935199999, "quote_volume": 48934.57832, "trades": 333, "taker_buy_base": 26141.89, "taker_buy_quote": 28928.78673 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 1.106, "high": 1.107, "low": 1.091, "close": 1.092, "volume": 66994.56, "close_time": 1772938799999, "quote_volume": 73709.93501, "trades": 506, "taker_buy_base": 30012.78, "taker_buy_quote": 33038.2327 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 1.093, "high": 1.1, "low": 1.092, "close": 1.098, "volume": 27098.42, "close_time": 1772942399999, "quote_volume": 29735.75366, "trades": 225, "taker_buy_base": 17249.32, "taker_buy_quote": 18932.47405 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.098, "high": 1.102, "low": 1.09, "close": 1.092, "volume": 23233.86, "close_time": 1772945999999, "quote_volume": 25481.74676, "trades": 183, "taker_buy_base": 8857.4, "taker_buy_quote": 9717.34763 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 1.093, "high": 1.107, "low": 1.093, "close": 1.107, "volume": 30465.78, "close_time": 1772949599999, "quote_volume": 33632.52355, "trades": 171, "taker_buy_base": 24182.48, "taker_buy_quote": 26708.89892 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 1.106, "high": 1.111, "low": 1.101, "close": 1.111, "volume": 34515.62, "close_time": 1772953199999, "quote_volume": 38173.80021, "trades": 176, "taker_buy_base": 13842.95, "taker_buy_quote": 15296.19041 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 1.11, "high": 1.126, "low": 1.11, "close": 1.121, "volume": 68879.86, "close_time": 1772956799999, "quote_volume": 77202.41181, "trades": 539, "taker_buy_base": 39405.45, "taker_buy_quote": 44161.48627 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.121, "high": 1.143, "low": 1.121, "close": 1.136, "volume": 54096.76, "close_time": 1772960399999, "quote_volume": 61144.3634, "trades": 444, "taker_buy_base": 25521.98, "taker_buy_quote": 28835.19081 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 1.133, "high": 1.144, "low": 1.129, "close": 1.136, "volume": 52196.17, "close_time": 1772963999999, "quote_volume": 59369.99248, "trades": 312, "taker_buy_base": 33499.72, "taker_buy_quote": 38128.88088 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 1.136, "high": 1.149, "low": 1.132, "close": 1.144, "volume": 46830.18, "close_time": 1772967599999, "quote_volume": 53385.77161, "trades": 250, "taker_buy_base": 20956.59, "taker_buy_quote": 23844.4528 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 1.145, "high": 1.146, "low": 1.131, "close": 1.144, "volume": 33791.06, "close_time": 1772971199999, "quote_volume": 38449.66425, "trades": 292, "taker_buy_base": 12158.36, "taker_buy_quote": 13834.75072 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.144, "high": 1.145, "low": 1.126, "close": 1.136, "volume": 60442.25, "close_time": 1772974799999, "quote_volume": 68773.7905, "trades": 445, "taker_buy_base": 34641.75, "taker_buy_quote": 39448.17043 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 1.136, "high": 1.139, "low": 1.121, "close": 1.133, "volume": 52203.11, "close_time": 1772978399999, "quote_volume": 59013.85782, "trades": 475, "taker_buy_base": 22410.14, "taker_buy_quote": 25353.21504 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 1.133, "high": 1.134, "low": 1.118, "close": 1.122, "volume": 35151.21, "close_time": 1772981999999, "quote_volume": 39549.82043, "trades": 325, "taker_buy_base": 16818.89, "taker_buy_quote": 18920.30362 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 1.12, "high": 1.122, "low": 1.114, "close": 1.117, "volume": 47233.0, "close_time": 1772985599999, "quote_volume": 52818.82165, "trades": 348, "taker_buy_base": 22097.69, "taker_buy_quote": 24716.54014 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.117, "high": 1.121, "low": 1.111, "close": 1.113, "volume": 42393.96, "close_time": 1772989199999, "quote_volume": 47317.68574, "trades": 285, "taker_buy_base": 18237.16, "taker_buy_quote": 20359.60369 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 1.116, "high": 1.123, "low": 1.113, "close": 1.117, "volume": 28075.95, "close_time": 1772992799999, "quote_volume": 31382.82224, "trades": 323, "taker_buy_base": 16312.51, "taker_buy_quote": 18232.94872 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 1.118, "high": 1.119, "low": 1.113, "close": 1.119, "volume": 15770.73, "close_time": 1772996399999, "quote_volume": 17613.96685, "trades": 217, "taker_buy_base": 5712.59, "taker_buy_quote": 6381.21313 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 1.118, "high": 1.141, "low": 1.118, "close": 1.13, "volume": 73524.88, "close_time": 1772999999999, "quote_volume": 83255.80312, "trades": 462, "taker_buy_base": 43140.52, "taker_buy_quote": 48840.00166 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.13, "high": 1.138, "low": 1.125, "close": 1.132, "volume": 36445.44, "close_time": 1773003599999, "quote_volume": 41237.60793, "trades": 368, "taker_buy_base": 15336.05, "taker_buy_quote": 17378.77557 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 1.131, "high": 1.136, "low": 1.125, "close": 1.136, "volume": 66737.49, "close_time": 1773007199999, "quote_volume": 75381.7191, "trades": 540, "taker_buy_base": 43332.13, "taker_buy_quote": 48938.64171 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 1.133, "high": 1.133, "low": 1.107, "close": 1.123, "volume": 109598.19, "close_time": 1773010799999, "quote_volume": 122586.25935, "trades": 853, "taker_buy_base": 51518.57, "taker_buy_quote": 57587.80336 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 1.124, "high": 1.127, "low": 1.11, "close": 1.113, "volume": 40628.02, "close_time": 1773014399999, "quote_volume": 45369.15147, "trades": 323, "taker_buy_base": 14346.41, "taker_buy_quote": 16030.47042 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.113, "high": 1.133, "low": 1.11, "close": 1.124, "volume": 44640.57, "close_time": 1773017999999, "quote_volume": 50073.81141, "trades": 350, "taker_buy_base": 24832.23, "taker_buy_quote": 27856.54635 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 1.122, "high": 1.129, "low": 1.113, "close": 1.113, "volume": 87494.93, "close_time": 1773021599999, "quote_volume": 98138.96825, "trades": 553, "taker_buy_base": 40131.5, "taker_buy_quote": 45063.78602 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 1.113, "high": 1.125, "low": 1.109, "close": 1.114, "volume": 34361.42, "close_time": 1773025199999, "quote_volume": 38348.94631, "trades": 358, "taker_buy_base": 16720.92, "taker_buy_quote": 18675.00984 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 1.113, "high": 1.135, "low": 1.113, "close": 1.122, "volume": 84886.76, "close_time": 1773028799999, "quote_volume": 95488.61542, "trades": 563, "taker_buy_base": 48217.41, "taker_buy_quote": 54271.44077 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.122, "high": 1.13, "low": 1.12, "close": 1.12, "volume": 69012.95, "close_time": 1773032399999, "quote_volume": 77714.8869, "trades": 392, "taker_buy_base": 30074.1, "taker_buy_quote": 33863.30907 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 1.121, "high": 1.142, "low": 1.115, "close": 1.135, "volume": 101706.05, "close_time": 1773035999999, "quote_volume": 114674.06518, "trades": 576, "taker_buy_base": 38919.96, "taker_buy_quote": 43944.61608 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 1.135, "high": 1.135, "low": 1.118, "close": 1.122, "volume": 60016.49, "close_time": 1773039599999, "quote_volume": 67499.5161, "trades": 414, "taker_buy_base": 39305.86, "taker_buy_quote": 44191.41792 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 1.123, "high": 1.124, "low": 1.109, "close": 1.123, "volume": 36147.85, "close_time": 1773043199999, "quote_volume": 40413.66702, "trades": 326, "taker_buy_base": 19988.47, "taker_buy_quote": 22347.06996 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.121, "high": 1.13, "low": 1.119, "close": 1.123, "volume": 43290.35, "close_time": 1773046799999, "quote_volume": 48668.44321, "trades": 407, "taker_buy_base": 18571.12, "taker_buy_quote": 20881.79946 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 1.123, "high": 1.128, "low": 1.116, "close": 1.118, "volume": 57600.94, "close_time": 1773050399999, "quote_volume": 64591.12272, "trades": 417, "taker_buy_base": 32324.01, "taker_buy_quote": 36246.6845 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 1.118, "high": 1.119, "low": 1.108, "close": 1.11, "volume": 42267.03, "close_time": 1773053999999, "quote_volume": 47044.14675, "trades": 308, "taker_buy_base": 19223.75, "taker_buy_quote": 21424.56053 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 1.11, "high": 1.12, "low": 1.107, "close": 1.116, "volume": 33334.18, "close_time": 1773057599999, "quote_volume": 37120.35066, "trades": 347, "taker_buy_base": 10748.98, "taker_buy_quote": 11977.30684 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.116, "high": 1.135, "low": 1.115, "close": 1.131, "volume": 89113.41, "close_time": 1773061199999, "quote_volume": 100476.18807, "trades": 656, "taker_buy_base": 53864.86, "taker_buy_quote": 60733.77186 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 1.13, "high": 1.138, "low": 1.126, "close": 1.132, "volume": 89531.25, "close_time": 1773064799999, "quote_volume": 101428.24264, "trades": 563, "taker_buy_base": 38530.8, "taker_buy_quote": 43642.14344 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 1.131, "high": 1.135, "low": 1.126, "close": 1.128, "volume": 87453.88, "close_time": 1773068399999, "quote_volume": 98936.03877, "trades": 469, "taker_buy_base": 46507.09, "taker_buy_quote": 52619.21362 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 1.129, "high": 1.133, "low": 1.122, "close": 1.131, "volume": 42981.08, "close_time": 1773071999999, "quote_volume": 48429.76525, "trades": 307, "taker_buy_base": 23500.86, "taker_buy_quote": 26496.91704 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.128, "high": 1.134, "low": 1.123, "close": 1.126, "volume": 29831.05, "close_time": 1773075599999, "quote_volume": 33662.832, "trades": 240, "taker_buy_base": 14585.63, "taker_buy_quote": 16453.26867 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 1.126, "high": 1.127, "low": 1.117, "close": 1.12, "volume": 38412.47, "close_time": 1773079199999, "quote_volume": 43023.45517, "trades": 282, "taker_buy_base": 24826.98, "taker_buy_quote": 27811.17885 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 1.12, "high": 1.122, "low": 1.115, "close": 1.119, "volume": 55041.35, "close_time": 1773082799999, "quote_volume": 61598.22243, "trades": 466, "taker_buy_base": 28471.75, "taker_buy_quote": 31853.96087 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 1.119, "high": 1.139, "low": 1.117, "close": 1.124, "volume": 69608.45, "close_time": 1773086399999, "quote_volume": 78466.34547, "trades": 441, "taker_buy_base": 28784.26, "taker_buy_quote": 32470.79613 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.125, "high": 1.126, "low": 1.115, "close": 1.121, "volume": 54675.05, "close_time": 1773089999999, "quote_volume": 61246.38881, "trades": 368, "taker_buy_base": 28198.37, "taker_buy_quote": 31599.03251 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 1.121, "high": 1.128, "low": 1.116, "close": 1.123, "volume": 37299.95, "close_time": 1773093599999, "quote_volume": 41826.09922, "trades": 281, "taker_buy_base": 17199.85, "taker_buy_quote": 19293.55011 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 1.122, "high": 1.122, "low": 1.109, "close": 1.109, "volume": 97375.73, "close_time": 1773097199999, "quote_volume": 108543.63291, "trades": 568, "taker_buy_base": 25177.07, "taker_buy_quote": 28062.08956 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 1.108, "high": 1.111, "low": 1.104, "close": 1.109, "volume": 78571.83, "close_time": 1773100799999, "quote_volume": 87027.6144, "trades": 884, "taker_buy_base": 46379.41, "taker_buy_quote": 51373.1731 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.109, "high": 1.118, "low": 1.099, "close": 1.116, "volume": 122254.77, "close_time": 1773104399999, "quote_volume": 135740.19605, "trades": 702, "taker_buy_base": 47518.33, "taker_buy_quote": 52717.45151 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 1.115, "high": 1.121, "low": 1.11, "close": 1.118, "volume": 49922.59, "close_time": 1773107999999, "quote_volume": 55723.09121, "trades": 285, "taker_buy_base": 21632.99, "taker_buy_quote": 24160.4665 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 1.119, "high": 1.137, "low": 1.115, "close": 1.129, "volume": 175231.09, "close_time": 1773111599999, "quote_volume": 197197.89389, "trades": 657, "taker_buy_base": 115143.83, "taker_buy_quote": 129442.95597 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 1.129, "high": 1.135, "low": 1.117, "close": 1.121, "volume": 83025.95, "close_time": 1773115199999, "quote_volume": 93430.90659, "trades": 437, "taker_buy_base": 36795.88, "taker_buy_quote": 41430.73704 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.121, "high": 1.134, "low": 1.116, "close": 1.132, "volume": 47653.61, "close_time": 1773118799999, "quote_volume": 53703.46728, "trades": 330, "taker_buy_base": 31767.87, "taker_buy_quote": 35804.10107 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 1.131, "high": 1.133, "low": 1.12, "close": 1.122, "volume": 27733.21, "close_time": 1773122399999, "quote_volume": 31237.08287, "trades": 272, "taker_buy_base": 12122.68, "taker_buy_quote": 13659.2405 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 1.122, "high": 1.127, "low": 1.117, "close": 1.127, "volume": 23290.8, "close_time": 1773125999999, "quote_volume": 26128.93154, "trades": 194, "taker_buy_base": 14507.29, "taker_buy_quote": 16277.31795 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 1.125, "high": 1.135, "low": 1.125, "close": 1.128, "volume": 38818.25, "close_time": 1773129599999, "quote_volume": 43912.01044, "trades": 328, "taker_buy_base": 26715.06, "taker_buy_quote": 30230.72105 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.129, "high": 1.136, "low": 1.126, "close": 1.13, "volume": 44574.86, "close_time": 1773133199999, "quote_volume": 50381.32131, "trades": 357, "taker_buy_base": 22895.68, "taker_buy_quote": 25866.15106 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 1.13, "high": 1.14, "low": 1.13, "close": 1.136, "volume": 46762.6, "close_time": 1773136799999, "quote_volume": 53185.28652, "trades": 325, "taker_buy_base": 23315.54, "taker_buy_quote": 26503.36049 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 1.136, "high": 1.137, "low": 1.129, "close": 1.136, "volume": 38200.07, "close_time": 1773140399999, "quote_volume": 43287.82429, "trades": 324, "taker_buy_base": 19644.14, "taker_buy_quote": 22262.24102 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 1.136, "high": 1.136, "low": 1.129, "close": 1.134, "volume": 22949.38, "close_time": 1773143999999, "quote_volume": 25974.49804, "trades": 189, "taker_buy_base": 16086.99, "taker_buy_quote": 18212.35874 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.134, "high": 1.134, "low": 1.125, "close": 1.128, "volume": 29735.6, "close_time": 1773147599999, "quote_volume": 33577.98502, "trades": 237, "taker_buy_base": 14499.09, "taker_buy_quote": 16378.28777 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 1.129, "high": 1.133, "low": 1.115, "close": 1.122, "volume": 97359.51, "close_time": 1773151199999, "quote_volume": 109256.57412, "trades": 524, "taker_buy_base": 65127.0, "taker_buy_quote": 73049.72904 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 1.121, "high": 1.156, "low": 1.114, "close": 1.154, "volume": 142826.29, "close_time": 1773154799999, "quote_volume": 162676.11461, "trades": 865, "taker_buy_base": 76696.1, "taker_buy_quote": 87184.79734 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 1.156, "high": 1.156, "low": 1.138, "close": 1.148, "volume": 143945.96, "close_time": 1773158399999, "quote_volume": 165100.55789, "trades": 694, "taker_buy_base": 76695.45, "taker_buy_quote": 87994.34603 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.148, "high": 1.149, "low": 1.128, "close": 1.143, "volume": 210220.58, "close_time": 1773161999999, "quote_volume": 239091.14781, "trades": 837, "taker_buy_base": 62967.51, "taker_buy_quote": 71845.42279 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 1.143, "high": 1.193, "low": 1.134, "close": 1.145, "volume": 268275.94, "close_time": 1773165599999, "quote_volume": 308278.73501, "trades": 1501, "taker_buy_base": 165768.77, "taker_buy_quote": 190741.50516 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 1.144, "high": 1.145, "low": 1.125, "close": 1.131, "volume": 97455.55, "close_time": 1773169199999, "quote_volume": 110187.51203, "trades": 673, "taker_buy_base": 45256.34, "taker_buy_quote": 51197.39441 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 1.132, "high": 1.138, "low": 1.12, "close": 1.124, "volume": 321292.4, "close_time": 1773172799999, "quote_volume": 363370.66936, "trades": 2443, "taker_buy_base": 175042.74, "taker_buy_quote": 198041.80485 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.122, "high": 1.129, "low": 1.119, "close": 1.127, "volume": 55648.73, "close_time": 1773176399999, "quote_volume": 62460.7474, "trades": 451, "taker_buy_base": 23006.92, "taker_buy_quote": 25831.3945 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 1.126, "high": 1.126, "low": 1.117, "close": 1.119, "volume": 79910.74, "close_time": 1773179999999, "quote_volume": 89565.45494, "trades": 387, "taker_buy_base": 16908.63, "taker_buy_quote": 18966.9004 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 1.12, "high": 1.125, "low": 1.115, "close": 1.115, "volume": 32406.11, "close_time": 1773183599999, "quote_volume": 36269.33011, "trades": 345, "taker_buy_base": 17542.76, "taker_buy_quote": 19645.05327 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 1.116, "high": 1.123, "low": 1.115, "close": 1.123, "volume": 60671.1, "close_time": 1773187199999, "quote_volume": 67907.40137, "trades": 355, "taker_buy_base": 42673.7, "taker_buy_quote": 47778.74388 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.123, "high": 1.125, "low": 1.111, "close": 1.118, "volume": 191489.52, "close_time": 1773190799999, "quote_volume": 214297.25382, "trades": 1014, "taker_buy_base": 136985.26, "taker_buy_quote": 153314.721 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 1.118, "high": 1.121, "low": 1.111, "close": 1.118, "volume": 93966.36, "close_time": 1773194399999, "quote_volume": 104895.75882, "trades": 721, "taker_buy_base": 59232.18, "taker_buy_quote": 66110.50357 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 1.117, "high": 1.12, "low": 1.11, "close": 1.116, "volume": 28331.28, "close_time": 1773197999999, "quote_volume": 31601.19759, "trades": 266, "taker_buy_base": 13905.34, "taker_buy_quote": 15513.84591 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 1.116, "high": 1.119, "low": 1.11, "close": 1.112, "volume": 49787.94, "close_time": 1773201599999, "quote_volume": 55425.08653, "trades": 285, "taker_buy_base": 18910.41, "taker_buy_quote": 21054.99845 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.112, "high": 1.122, "low": 1.105, "close": 1.118, "volume": 43534.59, "close_time": 1773205199999, "quote_volume": 48559.06031, "trades": 372, "taker_buy_base": 25126.88, "taker_buy_quote": 28056.46932 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 1.119, "high": 1.119, "low": 1.102, "close": 1.107, "volume": 34809.94, "close_time": 1773208799999, "quote_volume": 38593.62811, "trades": 327, "taker_buy_base": 11527.0, "taker_buy_quote": 12781.32863 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 1.107, "high": 1.127, "low": 1.107, "close": 1.125, "volume": 116635.33, "close_time": 1773212399999, "quote_volume": 130470.33119, "trades": 640, "taker_buy_base": 83398.16, "taker_buy_quote": 93402.62823 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 1.124, "high": 1.127, "low": 1.114, "close": 1.12, "volume": 37126.97, "close_time": 1773215999999, "quote_volume": 41671.24533, "trades": 395, "taker_buy_base": 17353.79, "taker_buy_quote": 19490.03866 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.12, "high": 1.144, "low": 1.12, "close": 1.141, "volume": 146394.45, "close_time": 1773219599999, "quote_volume": 165994.29303, "trades": 1245, "taker_buy_base": 78236.85, "taker_buy_quote": 88745.45864 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 1.142, "high": 1.152, "low": 1.135, "close": 1.14, "volume": 222795.24, "close_time": 1773223199999, "quote_volume": 254832.90524, "trades": 1702, "taker_buy_base": 123465.69, "taker_buy_quote": 141290.46845 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 1.14, "high": 1.145, "low": 1.131, "close": 1.138, "volume": 93815.23, "close_time": 1773226799999, "quote_volume": 106820.51258, "trades": 613, "taker_buy_base": 44664.89, "taker_buy_quote": 50890.51547 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 1.138, "high": 1.147, "low": 1.134, "close": 1.14, "volume": 103184.22, "close_time": 1773230399999, "quote_volume": 117658.58019, "trades": 816, "taker_buy_base": 50418.42, "taker_buy_quote": 57498.91372 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.139, "high": 1.18, "low": 1.139, "close": 1.168, "volume": 341255.89, "close_time": 1773233999999, "quote_volume": 396192.97153, "trades": 2394, "taker_buy_base": 172855.75, "taker_buy_quote": 200698.68972 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 1.168, "high": 1.188, "low": 1.157, "close": 1.159, "volume": 516794.66, "close_time": 1773237599999, "quote_volume": 605997.34369, "trades": 2572, "taker_buy_base": 263302.1, "taker_buy_quote": 308570.5881 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 1.16, "high": 1.171, "low": 1.154, "close": 1.161, "volume": 132265.44, "close_time": 1773241199999, "quote_volume": 153724.13281, "trades": 1370, "taker_buy_base": 54052.2, "taker_buy_quote": 62832.00479 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 1.162, "high": 1.163, "low": 1.144, "close": 1.153, "volume": 246427.14, "close_time": 1773244799999, "quote_volume": 284578.98587, "trades": 1438, "taker_buy_base": 105008.88, "taker_buy_quote": 121248.74031 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.154, "high": 1.159, "low": 1.148, "close": 1.152, "volume": 158131.68, "close_time": 1773248399999, "quote_volume": 182390.68018, "trades": 922, "taker_buy_base": 88546.97, "taker_buy_quote": 102146.94366 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 1.151, "high": 1.157, "low": 1.142, "close": 1.151, "volume": 64932.29, "close_time": 1773251999999, "quote_volume": 74748.17228, "trades": 552, "taker_buy_base": 41223.83, "taker_buy_quote": 47456.27001 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 1.151, "high": 1.151, "low": 1.143, "close": 1.147, "volume": 80378.21, "close_time": 1773255599999, "quote_volume": 92182.252, "trades": 610, "taker_buy_base": 35701.09, "taker_buy_quote": 40925.52109 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 1.147, "high": 1.148, "low": 1.139, "close": 1.141, "volume": 53918.86, "close_time": 1773259199999, "quote_volume": 61618.9288, "trades": 366, "taker_buy_base": 29365.88, "taker_buy_quote": 33563.12886 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.141, "high": 1.143, "low": 1.134, "close": 1.14, "volume": 95898.13, "close_time": 1773262799999, "quote_volume": 109240.95976, "trades": 591, "taker_buy_base": 36465.08, "taker_buy_quote": 41567.01405 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 1.142, "high": 1.142, "low": 1.127, "close": 1.14, "volume": 187339.12, "close_time": 1773266399999, "quote_volume": 212446.79889, "trades": 1100, "taker_buy_base": 86239.44, "taker_buy_quote": 97804.37736 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 1.14, "high": 1.141, "low": 1.129, "close": 1.132, "volume": 31438.75, "close_time": 1773269999999, "quote_volume": 35687.32464, "trades": 271, "taker_buy_base": 11646.3, "taker_buy_quote": 13218.64785 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 1.133, "high": 1.133, "low": 1.123, "close": 1.127, "volume": 44784.62, "close_time": 1773273599999, "quote_volume": 50521.8965, "trades": 322, "taker_buy_base": 18396.33, "taker_buy_quote": 20759.37993 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.128, "high": 1.129, "low": 1.117, "close": 1.126, "volume": 43815.37, "close_time": 1773277199999, "quote_volume": 49229.96837, "trades": 470, "taker_buy_base": 22141.35, "taker_buy_quote": 24885.38484 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 1.125, "high": 1.125, "low": 1.111, "close": 1.116, "volume": 73355.69, "close_time": 1773280799999, "quote_volume": 81835.71472, "trades": 575, "taker_buy_base": 25713.53, "taker_buy_quote": 28702.07792 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 1.115, "high": 1.122, "low": 1.11, "close": 1.111, "volume": 51051.26, "close_time": 1773284399999, "quote_volume": 56897.05767, "trades": 360, "taker_buy_base": 21903.6, "taker_buy_quote": 24442.91918 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 1.111, "high": 1.118, "low": 1.108, "close": 1.109, "volume": 69365.53, "close_time": 1773287999999, "quote_volume": 77252.85344, "trades": 439, "taker_buy_base": 30960.52, "taker_buy_quote": 34504.82555 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.108, "high": 1.113, "low": 1.104, "close": 1.107, "volume": 103449.51, "close_time": 1773291599999, "quote_volume": 114634.51512, "trades": 504, "taker_buy_base": 42900.43, "taker_buy_quote": 47583.6258 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 1.107, "high": 1.108, "low": 1.096, "close": 1.106, "volume": 102620.31, "close_time": 1773295199999, "quote_volume": 112975.3626, "trades": 613, "taker_buy_base": 30949.44, "taker_buy_quote": 34103.12922 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 1.107, "high": 1.111, "low": 1.103, "close": 1.111, "volume": 35042.04, "close_time": 1773298799999, "quote_volume": 38795.62961, "trades": 331, "taker_buy_base": 19801.41, "taker_buy_quote": 21930.4141 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 1.111, "high": 1.123, "low": 1.11, "close": 1.118, "volume": 71802.1, "close_time": 1773302399999, "quote_volume": 80151.49723, "trades": 582, "taker_buy_base": 37302.27, "taker_buy_quote": 41627.90985 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.117, "high": 1.125, "low": 1.113, "close": 1.118, "volume": 52370.73, "close_time": 1773305999999, "quote_volume": 58491.67984, "trades": 350, "taker_buy_base": 29546.51, "taker_buy_quote": 32998.3455 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 1.118, "high": 1.129, "low": 1.115, "close": 1.125, "volume": 101578.3, "close_time": 1773309599999, "quote_volume": 113744.03448, "trades": 2127, "taker_buy_base": 55800.81, "taker_buy_quote": 62444.28074 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 1.125, "high": 1.137, "low": 1.125, "close": 1.134, "volume": 125265.11, "close_time": 1773313199999, "quote_volume": 141874.83458, "trades": 1751, "taker_buy_base": 50244.24, "taker_buy_quote": 56931.20868 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 1.134, "high": 1.139, "low": 1.13, "close": 1.134, "volume": 125549.1, "close_time": 1773316799999, "quote_volume": 142474.33494, "trades": 1426, "taker_buy_base": 53143.66, "taker_buy_quote": 60317.40352 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.134, "high": 1.134, "low": 1.126, "close": 1.132, "volume": 51832.13, "close_time": 1773320399999, "quote_volume": 58521.2231, "trades": 670, "taker_buy_base": 23163.59, "taker_buy_quote": 26159.63057 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 1.133, "high": 1.135, "low": 1.117, "close": 1.122, "volume": 81606.49, "close_time": 1773323999999, "quote_volume": 91867.02287, "trades": 781, "taker_buy_base": 28603.46, "taker_buy_quote": 32226.53649 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 1.121, "high": 1.128, "low": 1.109, "close": 1.116, "volume": 119969.72, "close_time": 1773327599999, "quote_volume": 133739.95268, "trades": 1038, "taker_buy_base": 51603.86, "taker_buy_quote": 57585.31493 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 1.117, "high": 1.129, "low": 1.113, "close": 1.122, "volume": 63091.21, "close_time": 1773331199999, "quote_volume": 70699.95928, "trades": 493, "taker_buy_base": 34403.7, "taker_buy_quote": 38570.68775 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.122, "high": 1.131, "low": 1.12, "close": 1.128, "volume": 40167.98, "close_time": 1773334799999, "quote_volume": 45253.02962, "trades": 515, "taker_buy_base": 21017.83, "taker_buy_quote": 23688.1429 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 1.129, "high": 1.134, "low": 1.128, "close": 1.13, "volume": 47608.54, "close_time": 1773338399999, "quote_volume": 53817.21678, "trades": 517, "taker_buy_base": 31255.11, "taker_buy_quote": 35331.06892 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 1.13, "high": 1.138, "low": 1.126, "close": 1.131, "volume": 41188.49, "close_time": 1773341999999, "quote_volume": 46666.61461, "trades": 405, "taker_buy_base": 20163.46, "taker_buy_quote": 22849.55876 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 1.132, "high": 1.138, "low": 1.129, "close": 1.136, "volume": 44217.69, "close_time": 1773345599999, "quote_volume": 50155.19143, "trades": 410, "taker_buy_base": 25624.57, "taker_buy_quote": 29085.96613 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.135, "high": 1.135, "low": 1.128, "close": 1.128, "volume": 20345.03, "close_time": 1773349199999, "quote_volume": 23019.63457, "trades": 220, "taker_buy_base": 8244.91, "taker_buy_quote": 9332.18615 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 1.128, "high": 1.132, "low": 1.126, "close": 1.132, "volume": 40823.07, "close_time": 1773352799999, "quote_volume": 46042.69495, "trades": 291, "taker_buy_base": 25589.88, "taker_buy_quote": 28863.07828 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 1.131, "high": 1.131, "low": 1.123, "close": 1.127, "volume": 30914.52, "close_time": 1773356399999, "quote_volume": 34838.23384, "trades": 352, "taker_buy_base": 18308.01, "taker_buy_quote": 20629.16896 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 1.127, "high": 1.144, "low": 1.127, "close": 1.136, "volume": 132688.38, "close_time": 1773359999999, "quote_volume": 151046.61724, "trades": 1006, "taker_buy_base": 59724.59, "taker_buy_quote": 67976.45538 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.137, "high": 1.161, "low": 1.132, "close": 1.151, "volume": 211633.1, "close_time": 1773363599999, "quote_volume": 242953.9028, "trades": 1219, "taker_buy_base": 128016.17, "taker_buy_quote": 146895.28433 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 1.151, "high": 1.16, "low": 1.148, "close": 1.156, "volume": 54215.25, "close_time": 1773367199999, "quote_volume": 62549.8749, "trades": 388, "taker_buy_base": 30094.35, "taker_buy_quote": 34719.81902 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 1.156, "high": 1.16, "low": 1.154, "close": 1.159, "volume": 32252.78, "close_time": 1773370799999, "quote_volume": 37310.41596, "trades": 302, "taker_buy_base": 15781.2, "taker_buy_quote": 18261.54568 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 1.159, "high": 1.17, "low": 1.157, "close": 1.162, "volume": 103705.27, "close_time": 1773374399999, "quote_volume": 120608.36568, "trades": 735, "taker_buy_base": 50619.58, "taker_buy_quote": 58907.88757 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.162, "high": 1.171, "low": 1.157, "close": 1.164, "volume": 42980.18, "close_time": 1773377999999, "quote_volume": 50025.75654, "trades": 550, "taker_buy_base": 23072.34, "taker_buy_quote": 26863.98858 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 1.164, "high": 1.168, "low": 1.159, "close": 1.16, "volume": 45777.71, "close_time": 1773381599999, "quote_volume": 53207.31656, "trades": 326, "taker_buy_base": 29657.19, "taker_buy_quote": 34463.77708 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 1.16, "high": 1.16, "low": 1.151, "close": 1.156, "volume": 47152.26, "close_time": 1773385199999, "quote_volume": 54432.25259, "trades": 384, "taker_buy_base": 25189.6, "taker_buy_quote": 29093.3732 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 1.156, "high": 1.164, "low": 1.153, "close": 1.159, "volume": 69404.06, "close_time": 1773388799999, "quote_volume": 80382.47513, "trades": 772, "taker_buy_base": 43257.9, "taker_buy_quote": 50120.79542 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.158, "high": 1.164, "low": 1.153, "close": 1.154, "volume": 54652.43, "close_time": 1773392399999, "quote_volume": 63219.69304, "trades": 416, "taker_buy_base": 29189.64, "taker_buy_quote": 33772.02091 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 1.155, "high": 1.159, "low": 1.151, "close": 1.151, "volume": 56500.12, "close_time": 1773395999999, "quote_volume": 65303.98516, "trades": 512, "taker_buy_base": 34483.43, "taker_buy_quote": 39865.45196 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 1.152, "high": 1.166, "low": 1.152, "close": 1.164, "volume": 50706.59, "close_time": 1773399599999, "quote_volume": 58852.37538, "trades": 443, "taker_buy_base": 34687.51, "taker_buy_quote": 40272.9772 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 1.163, "high": 1.164, "low": 1.152, "close": 1.156, "volume": 58248.7, "close_time": 1773403199999, "quote_volume": 67332.65512, "trades": 471, "taker_buy_base": 25803.17, "taker_buy_quote": 29840.38041 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.155, "high": 1.166, "low": 1.154, "close": 1.163, "volume": 87584.31, "close_time": 1773406799999, "quote_volume": 101552.48445, "trades": 700, "taker_buy_base": 50538.37, "taker_buy_quote": 58602.51607 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 1.163, "high": 1.178, "low": 1.161, "close": 1.169, "volume": 89199.21, "close_time": 1773410399999, "quote_volume": 104394.61031, "trades": 820, "taker_buy_base": 47949.06, "taker_buy_quote": 56116.86454 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 1.17, "high": 1.177, "low": 1.157, "close": 1.16, "volume": 102479.18, "close_time": 1773413999999, "quote_volume": 119639.34673, "trades": 865, "taker_buy_base": 52716.33, "taker_buy_quote": 61616.88266 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 1.161, "high": 1.169, "low": 1.147, "close": 1.153, "volume": 60828.12, "close_time": 1773417599999, "quote_volume": 70577.69684, "trades": 643, "taker_buy_base": 35006.34, "taker_buy_quote": 40601.39015 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.153, "high": 1.157, "low": 1.144, "close": 1.154, "volume": 51030.03, "close_time": 1773421199999, "quote_volume": 58779.68336, "trades": 479, "taker_buy_base": 26218.31, "taker_buy_quote": 30186.62263 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 1.154, "high": 1.162, "low": 1.142, "close": 1.147, "volume": 44899.43, "close_time": 1773424799999, "quote_volume": 51732.33581, "trades": 408, "taker_buy_base": 26960.36, "taker_buy_quote": 31131.39429 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 1.146, "high": 1.149, "low": 1.141, "close": 1.144, "volume": 16013.51, "close_time": 1773428399999, "quote_volume": 18345.4132, "trades": 193, "taker_buy_base": 6822.88, "taker_buy_quote": 7822.04837 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 1.143, "high": 1.147, "low": 1.14, "close": 1.146, "volume": 13291.13, "close_time": 1773431999999, "quote_volume": 15202.89047, "trades": 170, "taker_buy_base": 6005.1, "taker_buy_quote": 6872.57299 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.147, "high": 1.16, "low": 1.145, "close": 1.159, "volume": 21707.55, "close_time": 1773435599999, "quote_volume": 25045.08825, "trades": 319, "taker_buy_base": 13103.77, "taker_buy_quote": 15117.67423 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 1.159, "high": 1.163, "low": 1.152, "close": 1.157, "volume": 52708.12, "close_time": 1773439199999, "quote_volume": 61042.93491, "trades": 303, "taker_buy_base": 24144.85, "taker_buy_quote": 27965.22492 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 1.157, "high": 1.158, "low": 1.141, "close": 1.147, "volume": 57874.7, "close_time": 1773442799999, "quote_volume": 66313.1139, "trades": 316, "taker_buy_base": 16545.81, "taker_buy_quote": 18956.27019 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 1.146, "high": 1.161, "low": 1.146, "close": 1.156, "volume": 90398.5, "close_time": 1773446399999, "quote_volume": 104479.80576, "trades": 507, "taker_buy_base": 38777.84, "taker_buy_quote": 44804.0532 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.155, "high": 1.166, "low": 1.15, "close": 1.151, "volume": 139698.29, "close_time": 1773449999999, "quote_volume": 161633.38209, "trades": 679, "taker_buy_base": 69437.22, "taker_buy_quote": 80378.31446 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 1.151, "high": 1.169, "low": 1.148, "close": 1.168, "volume": 138325.19, "close_time": 1773453599999, "quote_volume": 160245.8399, "trades": 622, "taker_buy_base": 80100.76, "taker_buy_quote": 92772.12154 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 1.169, "high": 1.192, "low": 1.167, "close": 1.187, "volume": 279859.83, "close_time": 1773457199999, "quote_volume": 329813.00652, "trades": 1311, "taker_buy_base": 148573.58, "taker_buy_quote": 175083.97103 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 1.187, "high": 1.256, "low": 1.186, "close": 1.214, "volume": 1457969.85, "close_time": 1773460799999, "quote_volume": 1781646.90644, "trades": 8067, "taker_buy_base": 764267.87, "taker_buy_quote": 934006.07709 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.213, "high": 1.241, "low": 1.204, "close": 1.219, "volume": 464734.69, "close_time": 1773464399999, "quote_volume": 567693.75361, "trades": 2463, "taker_buy_base": 221917.04, "taker_buy_quote": 271222.96114 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 1.22, "high": 1.226, "low": 1.2, "close": 1.221, "volume": 283449.19, "close_time": 1773467999999, "quote_volume": 342838.05494, "trades": 1278, "taker_buy_base": 112013.04, "taker_buy_quote": 135550.70037 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 1.22, "high": 1.225, "low": 1.187, "close": 1.197, "volume": 246791.09, "close_time": 1773471599999, "quote_volume": 298102.26587, "trades": 1369, "taker_buy_base": 83720.35, "taker_buy_quote": 100977.5518 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 1.197, "high": 1.21, "low": 1.189, "close": 1.193, "volume": 219587.31, "close_time": 1773475199999, "quote_volume": 262742.42471, "trades": 1290, "taker_buy_base": 117016.35, "taker_buy_quote": 140063.6897 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.192, "high": 1.316, "low": 1.191, "close": 1.237, "volume": 3798411.43, "close_time": 1773478799999, "quote_volume": 4822794.15579, "trades": 25566, "taker_buy_base": 1897905.33, "taker_buy_quote": 2409049.6098 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 1.237, "high": 1.309, "low": 1.23, "close": 1.274, "volume": 1648861.85, "close_time": 1773482399999, "quote_volume": 2102146.41318, "trades": 12042, "taker_buy_base": 835172.85, "taker_buy_quote": 1064016.04367 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 1.274, "high": 1.297, "low": 1.244, "close": 1.249, "volume": 771434.57, "close_time": 1773485999999, "quote_volume": 977000.55364, "trades": 4759, "taker_buy_base": 388023.33, "taker_buy_quote": 491440.42796 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 1.249, "high": 1.26, "low": 1.238, "close": 1.255, "volume": 374063.77, "close_time": 1773489599999, "quote_volume": 467441.34791, "trades": 2452, "taker_buy_base": 182742.57, "taker_buy_quote": 228477.06676 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.255, "high": 1.282, "low": 1.249, "close": 1.253, "volume": 431477.16, "close_time": 1773493199999, "quote_volume": 544816.58244, "trades": 2677, "taker_buy_base": 218260.27, "taker_buy_quote": 275661.86993 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 1.252, "high": 1.257, "low": 1.237, "close": 1.247, "volume": 273416.8, "close_time": 1773496799999, "quote_volume": 340322.56968, "trades": 1682, "taker_buy_base": 139984.62, "taker_buy_quote": 174257.65222 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 1.247, "high": 1.255, "low": 1.22, "close": 1.221, "volume": 339147.21, "close_time": 1773500399999, "quote_volume": 420391.90017, "trades": 2370, "taker_buy_base": 178049.76, "taker_buy_quote": 221095.20618 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 1.222, "high": 1.24, "low": 1.207, "close": 1.217, "volume": 786470.3, "close_time": 1773503999999, "quote_volume": 957396.18509, "trades": 4366, "taker_buy_base": 348009.88, "taker_buy_quote": 423388.72454 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.216, "high": 1.231, "low": 1.212, "close": 1.224, "volume": 220686.87, "close_time": 1773507599999, "quote_volume": 269479.93112, "trades": 1576, "taker_buy_base": 123199.11, "taker_buy_quote": 150459.26202 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 1.223, "high": 1.233, "low": 1.222, "close": 1.228, "volume": 174495.37, "close_time": 1773511199999, "quote_volume": 214352.73127, "trades": 1163, "taker_buy_base": 99697.0, "taker_buy_quote": 122463.01487 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 1.228, "high": 1.235, "low": 1.224, "close": 1.235, "volume": 181166.59, "close_time": 1773514799999, "quote_volume": 222589.18319, "trades": 1230, "taker_buy_base": 106013.68, "taker_buy_quote": 130277.10536 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 1.235, "high": 1.254, "low": 1.234, "close": 1.243, "volume": 303689.07, "close_time": 1773518399999, "quote_volume": 378109.35616, "trades": 1732, "taker_buy_base": 167332.02, "taker_buy_quote": 208369.83699 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.242, "high": 1.242, "low": 1.221, "close": 1.232, "volume": 166265.31, "close_time": 1773521999999, "quote_volume": 204537.18682, "trades": 990, "taker_buy_base": 80847.16, "taker_buy_quote": 99463.79112 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 1.232, "high": 1.232, "low": 1.214, "close": 1.229, "volume": 118753.72, "close_time": 1773525599999, "quote_volume": 145097.03959, "trades": 865, "taker_buy_base": 52472.73, "taker_buy_quote": 64119.8626 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 1.23, "high": 1.239, "low": 1.224, "close": 1.238, "volume": 80367.04, "close_time": 1773529199999, "quote_volume": 99016.20367, "trades": 571, "taker_buy_base": 45166.23, "taker_buy_quote": 55684.80091 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 1.237, "high": 1.245, "low": 1.225, "close": 1.241, "volume": 157549.01, "close_time": 1773532799999, "quote_volume": 194571.37549, "trades": 992, "taker_buy_base": 87708.8, "taker_buy_quote": 108328.31968 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.24, "high": 1.302, "low": 1.24, "close": 1.269, "volume": 1733125.45, "close_time": 1773536399999, "quote_volume": 2212477.42243, "trades": 11812, "taker_buy_base": 914713.42, "taker_buy_quote": 1168630.75226 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 1.269, "high": 1.283, "low": 1.225, "close": 1.24, "volume": 399487.15, "close_time": 1773539999999, "quote_volume": 498887.29015, "trades": 2705, "taker_buy_base": 167101.88, "taker_buy_quote": 208832.59323 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 1.24, "high": 1.25, "low": 1.233, "close": 1.242, "volume": 143567.47, "close_time": 1773543599999, "quote_volume": 178069.92798, "trades": 754, "taker_buy_base": 70214.57, "taker_buy_quote": 87101.2001 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 1.242, "high": 1.243, "low": 1.22, "close": 1.222, "volume": 104253.52, "close_time": 1773547199999, "quote_volume": 128333.69929, "trades": 844, "taker_buy_base": 43804.24, "taker_buy_quote": 53928.07231 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.222, "high": 1.226, "low": 1.212, "close": 1.223, "volume": 127718.87, "close_time": 1773550799999, "quote_volume": 155766.87425, "trades": 815, "taker_buy_base": 62842.49, "taker_buy_quote": 76637.64405 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 1.224, "high": 1.23, "low": 1.219, "close": 1.226, "volume": 129241.08, "close_time": 1773554399999, "quote_volume": 158132.7292, "trades": 1202, "taker_buy_base": 68630.0, "taker_buy_quote": 83963.51883 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 1.226, "high": 1.23, "low": 1.218, "close": 1.222, "volume": 78870.25, "close_time": 1773557999999, "quote_volume": 96483.32858, "trades": 1648, "taker_buy_base": 41096.2, "taker_buy_quote": 50270.43312 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 1.222, "high": 1.239, "low": 1.221, "close": 1.236, "volume": 147464.81, "close_time": 1773561599999, "quote_volume": 181752.68283, "trades": 1324, "taker_buy_base": 89420.31, "taker_buy_quote": 110229.3983 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.236, "high": 1.253, "low": 1.233, "close": 1.251, "volume": 127279.27, "close_time": 1773565199999, "quote_volume": 158049.35254, "trades": 925, "taker_buy_base": 61337.0, "taker_buy_quote": 76160.44403 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 1.251, "high": 1.26, "low": 1.232, "close": 1.238, "volume": 183837.95, "close_time": 1773568799999, "quote_volume": 228573.2635, "trades": 1151, "taker_buy_base": 92166.84, "taker_buy_quote": 114583.40165 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 1.236, "high": 1.245, "low": 1.234, "close": 1.238, "volume": 134632.6, "close_time": 1773572399999, "quote_volume": 166798.8882, "trades": 846, "taker_buy_base": 70090.07, "taker_buy_quote": 86868.10398 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 1.238, "high": 1.242, "low": 1.231, "close": 1.236, "volume": 127754.78, "close_time": 1773575999999, "quote_volume": 157844.7674, "trades": 1100, "taker_buy_base": 57567.21, "taker_buy_quote": 71149.37791 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.234, "high": 1.244, "low": 1.222, "close": 1.222, "volume": 257675.97, "close_time": 1773579599999, "quote_volume": 318120.45328, "trades": 1965, "taker_buy_base": 148504.34, "taker_buy_quote": 183419.81901 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 1.222, "high": 1.225, "low": 1.214, "close": 1.221, "volume": 96031.27, "close_time": 1773583199999, "quote_volume": 117134.93805, "trades": 697, "taker_buy_base": 42887.13, "taker_buy_quote": 52341.74966 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 1.222, "high": 1.223, "low": 1.207, "close": 1.217, "volume": 87327.08, "close_time": 1773586799999, "quote_volume": 106018.41922, "trades": 516, "taker_buy_base": 41991.31, "taker_buy_quote": 51013.29244 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 1.218, "high": 1.219, "low": 1.205, "close": 1.21, "volume": 105849.09, "close_time": 1773590399999, "quote_volume": 128147.33466, "trades": 642, "taker_buy_base": 46175.86, "taker_buy_quote": 55943.10698 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.209, "high": 1.224, "low": 1.207, "close": 1.223, "volume": 130830.77, "close_time": 1773593999999, "quote_volume": 159190.42573, "trades": 934, "taker_buy_base": 87737.72, "taker_buy_quote": 106742.43402 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 1.224, "high": 1.236, "low": 1.221, "close": 1.234, "volume": 95176.31, "close_time": 1773597599999, "quote_volume": 117052.30887, "trades": 643, "taker_buy_base": 54536.94, "taker_buy_quote": 67080.74524 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 1.233, "high": 1.235, "low": 1.226, "close": 1.231, "volume": 79137.68, "close_time": 1773601199999, "quote_volume": 97339.95933, "trades": 550, "taker_buy_base": 44717.54, "taker_buy_quote": 55002.52935 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 1.23, "high": 1.239, "low": 1.23, "close": 1.233, "volume": 51612.29, "close_time": 1773604799999, "quote_volume": 63766.43017, "trades": 391, "taker_buy_base": 25405.17, "taker_buy_quote": 31386.53703 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.232, "high": 1.241, "low": 1.23, "close": 1.239, "volume": 81869.52, "close_time": 1773608399999, "quote_volume": 101234.90846, "trades": 695, "taker_buy_base": 46856.08, "taker_buy_quote": 57945.09633 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 1.239, "high": 1.25, "low": 1.237, "close": 1.247, "volume": 52819.68, "close_time": 1773611999999, "quote_volume": 65657.39745, "trades": 427, "taker_buy_base": 33004.82, "taker_buy_quote": 41029.1102 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 1.249, "high": 1.255, "low": 1.238, "close": 1.255, "volume": 146898.2, "close_time": 1773615599999, "quote_volume": 183413.8206, "trades": 1513, "taker_buy_base": 82482.19, "taker_buy_quote": 102970.44809 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 1.254, "high": 1.254, "low": 1.236, "close": 1.246, "volume": 104558.97, "close_time": 1773619199999, "quote_volume": 129946.42808, "trades": 1124, "taker_buy_base": 44821.18, "taker_buy_quote": 55755.82123 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.246, "high": 1.254, "low": 1.21, "close": 1.225, "volume": 247822.57, "close_time": 1773622799999, "quote_volume": 304351.66831, "trades": 1881, "taker_buy_base": 104181.98, "taker_buy_quote": 128127.8721 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 1.226, "high": 1.229, "low": 1.215, "close": 1.222, "volume": 98688.56, "close_time": 1773626399999, "quote_volume": 120544.89974, "trades": 922, "taker_buy_base": 65216.49, "taker_buy_quote": 79650.96656 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 1.221, "high": 1.236, "low": 1.22, "close": 1.232, "volume": 144947.98, "close_time": 1773629999999, "quote_volume": 177949.86776, "trades": 1123, "taker_buy_base": 98487.81, "taker_buy_quote": 120910.44606 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 1.231, "high": 1.248, "low": 1.23, "close": 1.239, "volume": 152169.4, "close_time": 1773633599999, "quote_volume": 188295.16258, "trades": 1112, "taker_buy_base": 88854.94, "taker_buy_quote": 109900.92849 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.239, "high": 1.248, "low": 1.233, "close": 1.237, "volume": 134438.86, "close_time": 1773637199999, "quote_volume": 166489.86191, "trades": 1625, "taker_buy_base": 102119.82, "taker_buy_quote": 126463.41605 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 1.237, "high": 1.245, "low": 1.23, "close": 1.244, "volume": 74424.81, "close_time": 1773640799999, "quote_volume": 92092.19229, "trades": 1206, "taker_buy_base": 43745.47, "taker_buy_quote": 54131.53442 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 1.245, "high": 1.246, "low": 1.238, "close": 1.244, "volume": 50248.64, "close_time": 1773644399999, "quote_volume": 62420.64664, "trades": 857, "taker_buy_base": 27698.68, "taker_buy_quote": 34415.80913 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 1.243, "high": 1.261, "low": 1.238, "close": 1.248, "volume": 402236.28, "close_time": 1773647999999, "quote_volume": 502002.56964, "trades": 2457, "taker_buy_base": 164377.85, "taker_buy_quote": 205053.9542 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.249, "high": 1.255, "low": 1.235, "close": 1.239, "volume": 113141.82, "close_time": 1773651599999, "quote_volume": 140679.27757, "trades": 835, "taker_buy_base": 54432.66, "taker_buy_quote": 67711.75488 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 1.239, "high": 1.247, "low": 1.239, "close": 1.243, "volume": 62189.8, "close_time": 1773655199999, "quote_volume": 77276.3793, "trades": 653, "taker_buy_base": 38422.48, "taker_buy_quote": 47743.63559 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 1.243, "high": 1.245, "low": 1.233, "close": 1.24, "volume": 77525.13, "close_time": 1773658799999, "quote_volume": 96010.45718, "trades": 841, "taker_buy_base": 40349.64, "taker_buy_quote": 49999.6599 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 1.24, "high": 1.242, "low": 1.231, "close": 1.232, "volume": 72712.66, "close_time": 1773662399999, "quote_volume": 89921.81291, "trades": 760, "taker_buy_base": 38963.18, "taker_buy_quote": 48220.53451 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.232, "high": 1.236, "low": 1.226, "close": 1.23, "volume": 90076.31, "close_time": 1773665999999, "quote_volume": 110839.60662, "trades": 792, "taker_buy_base": 51757.38, "taker_buy_quote": 63697.93817 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 1.229, "high": 1.239, "low": 1.224, "close": 1.229, "volume": 137614.42, "close_time": 1773669599999, "quote_volume": 169303.69983, "trades": 1063, "taker_buy_base": 68422.34, "taker_buy_quote": 84220.06798 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 1.229, "high": 1.234, "low": 1.218, "close": 1.229, "volume": 94301.74, "close_time": 1773673199999, "quote_volume": 115662.71681, "trades": 1006, "taker_buy_base": 55642.46, "taker_buy_quote": 68230.21504 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 1.229, "high": 1.238, "low": 1.219, "close": 1.221, "volume": 86461.67, "close_time": 1773676799999, "quote_volume": 106108.20838, "trades": 636, "taker_buy_base": 52002.1, "taker_buy_quote": 63838.55804 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.221, "high": 1.238, "low": 1.22, "close": 1.238, "volume": 73607.72, "close_time": 1773680399999, "quote_volume": 90450.18749, "trades": 582, "taker_buy_base": 37628.16, "taker_buy_quote": 46256.11192 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 1.237, "high": 1.246, "low": 1.237, "close": 1.24, "volume": 59414.32, "close_time": 1773683999999, "quote_volume": 73704.22853, "trades": 519, "taker_buy_base": 36100.68, "taker_buy_quote": 44786.42003 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 1.241, "high": 1.247, "low": 1.235, "close": 1.24, "volume": 68576.35, "close_time": 1773687599999, "quote_volume": 85152.15386, "trades": 552, "taker_buy_base": 24980.6, "taker_buy_quote": 31045.23783 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 1.239, "high": 1.246, "low": 1.23, "close": 1.241, "volume": 125386.2, "close_time": 1773691199999, "quote_volume": 155355.60653, "trades": 705, "taker_buy_base": 51303.36, "taker_buy_quote": 63566.69942 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.241, "high": 1.254, "low": 1.236, "close": 1.246, "volume": 82054.4, "close_time": 1773694799999, "quote_volume": 102239.19451, "trades": 713, "taker_buy_base": 54023.11, "taker_buy_quote": 67373.6518 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 1.247, "high": 1.301, "low": 1.245, "close": 1.253, "volume": 140021.46, "close_time": 1773698399999, "quote_volume": 176161.76894, "trades": 802, "taker_buy_base": 73857.89, "taker_buy_quote": 93259.63675 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 1.253, "high": 1.266, "low": 1.249, "close": 1.264, "volume": 166665.46, "close_time": 1773701999999, "quote_volume": 210050.04634, "trades": 1112, "taker_buy_base": 69230.52, "taker_buy_quote": 87304.79896 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 1.264, "high": 1.29, "low": 1.257, "close": 1.28, "volume": 250724.41, "close_time": 1773705599999, "quote_volume": 320360.83959, "trades": 1363, "taker_buy_base": 110628.64, "taker_buy_quote": 141190.93323 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.28, "high": 1.285, "low": 1.268, "close": 1.275, "volume": 195198.18, "close_time": 1773709199999, "quote_volume": 249307.10903, "trades": 1197, "taker_buy_base": 76843.37, "taker_buy_quote": 98192.99625 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 1.275, "high": 1.276, "low": 1.258, "close": 1.263, "volume": 140503.56, "close_time": 1773712799999, "quote_volume": 177610.62355, "trades": 1199, "taker_buy_base": 66553.63, "taker_buy_quote": 84177.74686 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 1.263, "high": 1.264, "low": 1.246, "close": 1.253, "volume": 122192.21, "close_time": 1773716399999, "quote_volume": 153153.97293, "trades": 920, "taker_buy_base": 65554.23, "taker_buy_quote": 82102.61395 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 1.253, "high": 1.256, "low": 1.234, "close": 1.238, "volume": 124986.62, "close_time": 1773719999999, "quote_volume": 155330.68882, "trades": 1073, "taker_buy_base": 69675.75, "taker_buy_quote": 86624.25334 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.238, "high": 1.239, "low": 1.218, "close": 1.228, "volume": 90176.77, "close_time": 1773723599999, "quote_volume": 110611.7854, "trades": 707, "taker_buy_base": 48597.69, "taker_buy_quote": 59568.45391 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 1.227, "high": 1.231, "low": 1.222, "close": 1.231, "volume": 100854.07, "close_time": 1773727199999, "quote_volume": 123693.26125, "trades": 1007, "taker_buy_base": 69009.66, "taker_buy_quote": 84666.57463 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 1.232, "high": 1.235, "low": 1.225, "close": 1.232, "volume": 27140.68, "close_time": 1773730799999, "quote_volume": 33403.43336, "trades": 258, "taker_buy_base": 16230.98, "taker_buy_quote": 19980.9265 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 1.232, "high": 1.238, "low": 1.23, "close": 1.233, "volume": 24533.54, "close_time": 1773734399999, "quote_volume": 30270.66454, "trades": 219, "taker_buy_base": 12965.05, "taker_buy_quote": 16007.8894 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.232, "high": 1.239, "low": 1.231, "close": 1.236, "volume": 48091.76, "close_time": 1773737999999, "quote_volume": 59409.2033, "trades": 371, "taker_buy_base": 28062.64, "taker_buy_quote": 34687.03127 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 1.236, "high": 1.25, "low": 1.23, "close": 1.244, "volume": 196905.67, "close_time": 1773741599999, "quote_volume": 244383.88269, "trades": 1936, "taker_buy_base": 120299.38, "taker_buy_quote": 149383.10692 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 1.244, "high": 1.249, "low": 1.235, "close": 1.242, "volume": 212731.41, "close_time": 1773745199999, "quote_volume": 264227.38921, "trades": 1990, "taker_buy_base": 130957.26, "taker_buy_quote": 162671.73323 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 1.242, "high": 1.249, "low": 1.235, "close": 1.237, "volume": 112030.98, "close_time": 1773748799999, "quote_volume": 139079.35518, "trades": 913, "taker_buy_base": 61707.42, "taker_buy_quote": 76625.81565 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.237, "high": 1.242, "low": 1.227, "close": 1.232, "volume": 85525.48, "close_time": 1773752399999, "quote_volume": 105572.83142, "trades": 482, "taker_buy_base": 46054.07, "taker_buy_quote": 56845.98398 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 1.231, "high": 1.237, "low": 1.221, "close": 1.226, "volume": 73058.25, "close_time": 1773755999999, "quote_volume": 89730.77669, "trades": 593, "taker_buy_base": 36534.96, "taker_buy_quote": 44899.59733 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 1.225, "high": 1.302, "low": 1.223, "close": 1.253, "volume": 396874.76, "close_time": 1773759599999, "quote_volume": 502502.54091, "trades": 2802, "taker_buy_base": 249020.51, "taker_buy_quote": 315021.75964 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 1.254, "high": 1.254, "low": 1.237, "close": 1.242, "volume": 201125.66, "close_time": 1773763199999, "quote_volume": 250162.52896, "trades": 1031, "taker_buy_base": 101244.17, "taker_buy_quote": 125960.29626 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.242, "high": 1.249, "low": 1.238, "close": 1.244, "volume": 48047.18, "close_time": 1773766799999, "quote_volume": 59710.94042, "trades": 334, "taker_buy_base": 27291.08, "taker_buy_quote": 33895.11237 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 1.244, "high": 1.248, "low": 1.239, "close": 1.245, "volume": 38531.01, "close_time": 1773770399999, "quote_volume": 47876.558, "trades": 276, "taker_buy_base": 19719.85, "taker_buy_quote": 24507.25367 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 1.245, "high": 1.246, "low": 1.237, "close": 1.243, "volume": 19169.99, "close_time": 1773773999999, "quote_volume": 23795.87717, "trades": 226, "taker_buy_base": 9607.68, "taker_buy_quote": 11926.32666 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 1.243, "high": 1.248, "low": 1.237, "close": 1.237, "volume": 30316.48, "close_time": 1773777599999, "quote_volume": 37667.47654, "trades": 364, "taker_buy_base": 14422.89, "taker_buy_quote": 17939.44949 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.237, "high": 1.239, "low": 1.23, "close": 1.237, "volume": 30479.11, "close_time": 1773781199999, "quote_volume": 37621.56157, "trades": 289, "taker_buy_base": 11627.03, "taker_buy_quote": 14355.65909 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 1.238, "high": 1.246, "low": 1.237, "close": 1.24, "volume": 20882.64, "close_time": 1773784799999, "quote_volume": 25926.36252, "trades": 235, "taker_buy_base": 11115.6, "taker_buy_quote": 13800.47437 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 1.241, "high": 1.242, "low": 1.231, "close": 1.235, "volume": 39139.42, "close_time": 1773788399999, "quote_volume": 48338.75257, "trades": 305, "taker_buy_base": 22337.19, "taker_buy_quote": 27576.66096 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 1.236, "high": 1.236, "low": 1.229, "close": 1.231, "volume": 40197.18, "close_time": 1773791999999, "quote_volume": 49539.05613, "trades": 336, "taker_buy_base": 16411.92, "taker_buy_quote": 20227.89853 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.232, "high": 1.239, "low": 1.225, "close": 1.233, "volume": 40177.93, "close_time": 1773795599999, "quote_volume": 49446.27873, "trades": 349, "taker_buy_base": 17992.6, "taker_buy_quote": 22153.20853 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 1.234, "high": 1.249, "low": 1.234, "close": 1.243, "volume": 64915.81, "close_time": 1773799199999, "quote_volume": 80656.33464, "trades": 432, "taker_buy_base": 43217.83, "taker_buy_quote": 53692.56191 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 1.242, "high": 1.262, "low": 1.241, "close": 1.257, "volume": 114337.34, "close_time": 1773802799999, "quote_volume": 143403.67327, "trades": 812, "taker_buy_base": 64270.75, "taker_buy_quote": 80570.21815 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 1.257, "high": 1.26, "low": 1.251, "close": 1.254, "volume": 67002.9, "close_time": 1773806399999, "quote_volume": 84100.10996, "trades": 463, "taker_buy_base": 33360.38, "taker_buy_quote": 41887.48218 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.254, "high": 1.276, "low": 1.252, "close": 1.272, "volume": 111962.41, "close_time": 1773809999999, "quote_volume": 141403.10516, "trades": 937, "taker_buy_base": 61585.26, "taker_buy_quote": 77768.61561 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 1.273, "high": 1.28, "low": 1.258, "close": 1.264, "volume": 104431.01, "close_time": 1773813599999, "quote_volume": 132501.65134, "trades": 744, "taker_buy_base": 60432.57, "taker_buy_quote": 76642.9762 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 1.263, "high": 1.271, "low": 1.256, "close": 1.257, "volume": 70845.42, "close_time": 1773817199999, "quote_volume": 89395.65802, "trades": 544, "taker_buy_base": 34012.78, "taker_buy_quote": 42903.55993 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 1.257, "high": 1.258, "low": 1.244, "close": 1.256, "volume": 85349.2, "close_time": 1773820799999, "quote_volume": 106735.16579, "trades": 604, "taker_buy_base": 42525.32, "taker_buy_quote": 53181.32962 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.256, "high": 1.266, "low": 1.248, "close": 1.266, "volume": 101073.32, "close_time": 1773824399999, "quote_volume": 126916.7299, "trades": 852, "taker_buy_base": 66266.82, "taker_buy_quote": 83248.4904 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 1.266, "high": 1.277, "low": 1.262, "close": 1.269, "volume": 139575.64, "close_time": 1773827999999, "quote_volume": 177331.37087, "trades": 1107, "taker_buy_base": 79529.31, "taker_buy_quote": 101057.45376 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 1.269, "high": 1.344, "low": 1.255, "close": 1.3, "volume": 1200391.74, "close_time": 1773831599999, "quote_volume": 1563622.26964, "trades": 10278, "taker_buy_base": 706715.53, "taker_buy_quote": 919840.06772 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 1.297, "high": 1.309, "low": 1.248, "close": 1.252, "volume": 362927.47, "close_time": 1773835199999, "quote_volume": 464597.15409, "trades": 2474, "taker_buy_base": 186595.48, "taker_buy_quote": 239330.97288 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.251, "high": 1.261, "low": 1.235, "close": 1.25, "volume": 335488.4, "close_time": 1773838799999, "quote_volume": 418661.55601, "trades": 2020, "taker_buy_base": 188846.75, "taker_buy_quote": 235632.88497 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 1.248, "high": 1.264, "low": 1.238, "close": 1.248, "volume": 246665.01, "close_time": 1773842399999, "quote_volume": 308500.21116, "trades": 1631, "taker_buy_base": 116754.84, "taker_buy_quote": 146080.23856 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 1.249, "high": 1.257, "low": 1.189, "close": 1.201, "volume": 433251.61, "close_time": 1773845999999, "quote_volume": 528390.59462, "trades": 2762, "taker_buy_base": 164776.56, "taker_buy_quote": 201463.86285 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 1.201, "high": 1.211, "low": 1.19, "close": 1.198, "volume": 237061.01, "close_time": 1773849599999, "quote_volume": 284672.42911, "trades": 1199, "taker_buy_base": 101017.36, "taker_buy_quote": 121273.28282 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.198, "high": 1.203, "low": 1.185, "close": 1.197, "volume": 150128.52, "close_time": 1773853199999, "quote_volume": 179341.75955, "trades": 984, "taker_buy_base": 74134.72, "taker_buy_quote": 88607.21508 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 1.197, "high": 1.233, "low": 1.189, "close": 1.205, "volume": 243105.62, "close_time": 1773856799999, "quote_volume": 293892.74262, "trades": 1471, "taker_buy_base": 158442.39, "taker_buy_quote": 191533.2541 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 1.205, "high": 1.216, "low": 1.195, "close": 1.202, "volume": 127344.52, "close_time": 1773860399999, "quote_volume": 153653.56976, "trades": 845, "taker_buy_base": 63504.62, "taker_buy_quote": 76665.30842 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 1.203, "high": 1.21, "low": 1.197, "close": 1.199, "volume": 93848.09, "close_time": 1773863999999, "quote_volume": 112937.05387, "trades": 540, "taker_buy_base": 48916.39, "taker_buy_quote": 58895.4637 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.198, "high": 1.207, "low": 1.186, "close": 1.203, "volume": 65635.89, "close_time": 1773867599999, "quote_volume": 78550.18778, "trades": 497, "taker_buy_base": 38726.4, "taker_buy_quote": 46373.86515 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 1.201, "high": 1.215, "low": 1.2, "close": 1.214, "volume": 68582.22, "close_time": 1773871199999, "quote_volume": 83079.52522, "trades": 317, "taker_buy_base": 24466.74, "taker_buy_quote": 29624.91716 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 1.215, "high": 1.215, "low": 1.203, "close": 1.204, "volume": 35179.1, "close_time": 1773874799999, "quote_volume": 42545.63709, "trades": 302, "taker_buy_base": 19611.59, "taker_buy_quote": 23717.99143 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 1.204, "high": 1.204, "low": 1.196, "close": 1.196, "volume": 54266.21, "close_time": 1773878399999, "quote_volume": 65113.74672, "trades": 295, "taker_buy_base": 21260.78, "taker_buy_quote": 25523.02876 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.196, "high": 1.241, "low": 1.193, "close": 1.196, "volume": 689904.37, "close_time": 1773881999999, "quote_volume": 835845.77383, "trades": 4681, "taker_buy_base": 359130.49, "taker_buy_quote": 435200.9941 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 1.197, "high": 1.203, "low": 1.188, "close": 1.197, "volume": 125419.52, "close_time": 1773885599999, "quote_volume": 149961.45931, "trades": 716, "taker_buy_base": 73520.53, "taker_buy_quote": 87923.16803 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 1.196, "high": 1.219, "low": 1.194, "close": 1.205, "volume": 121902.13, "close_time": 1773889199999, "quote_volume": 147535.2683, "trades": 736, "taker_buy_base": 58831.92, "taker_buy_quote": 71214.42902 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 1.204, "high": 1.227, "low": 1.202, "close": 1.209, "volume": 125276.43, "close_time": 1773892799999, "quote_volume": 152182.59725, "trades": 662, "taker_buy_base": 60877.61, "taker_buy_quote": 73932.09 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.21, "high": 1.224, "low": 1.208, "close": 1.223, "volume": 91782.16, "close_time": 1773896399999, "quote_volume": 111644.90238, "trades": 515, "taker_buy_base": 58767.92, "taker_buy_quote": 71476.14308 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 1.223, "high": 1.224, "low": 1.209, "close": 1.21, "volume": 67935.66, "close_time": 1773899999999, "quote_volume": 82745.00337, "trades": 413, "taker_buy_base": 37764.2, "taker_buy_quote": 46022.95985 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 1.21, "high": 1.22, "low": 1.203, "close": 1.211, "volume": 69430.73, "close_time": 1773903599999, "quote_volume": 84120.43218, "trades": 520, "taker_buy_base": 36665.61, "taker_buy_quote": 44436.98686 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 1.21, "high": 1.211, "low": 1.189, "close": 1.193, "volume": 78854.88, "close_time": 1773907199999, "quote_volume": 94391.63639, "trades": 610, "taker_buy_base": 33676.09, "taker_buy_quote": 40311.36493 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.193, "high": 1.205, "low": 1.191, "close": 1.195, "volume": 48456.31, "close_time": 1773910799999, "quote_volume": 58001.62115, "trades": 369, "taker_buy_base": 24041.98, "taker_buy_quote": 28789.81162 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 1.196, "high": 1.208, "low": 1.196, "close": 1.206, "volume": 63783.27, "close_time": 1773914399999, "quote_volume": 76700.20113, "trades": 429, "taker_buy_base": 33806.72, "taker_buy_quote": 40656.64551 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 1.206, "high": 1.21, "low": 1.193, "close": 1.193, "volume": 59824.36, "close_time": 1773917999999, "quote_volume": 71785.04246, "trades": 422, "taker_buy_base": 28776.71, "taker_buy_quote": 34582.57738 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 1.192, "high": 1.195, "low": 1.188, "close": 1.191, "volume": 28706.3, "close_time": 1773921599999, "quote_volume": 34214.51594, "trades": 295, "taker_buy_base": 14978.17, "taker_buy_quote": 17861.28744 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.19, "high": 1.19, "low": 1.165, "close": 1.165, "volume": 98239.82, "close_time": 1773925199999, "quote_volume": 115700.23012, "trades": 755, "taker_buy_base": 50504.48, "taker_buy_quote": 59497.74874 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 1.165, "high": 1.19, "low": 1.162, "close": 1.176, "volume": 251023.17, "close_time": 1773928799999, "quote_volume": 293750.87081, "trades": 1361, "taker_buy_base": 102904.73, "taker_buy_quote": 120602.92045 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 1.177, "high": 1.181, "low": 1.161, "close": 1.173, "volume": 144423.87, "close_time": 1773932399999, "quote_volume": 168526.92692, "trades": 912, "taker_buy_base": 77708.29, "taker_buy_quote": 90754.86342 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 1.173, "high": 1.176, "low": 1.162, "close": 1.173, "volume": 80388.68, "close_time": 1773935999999, "quote_volume": 94098.22711, "trades": 423, "taker_buy_base": 60492.69, "taker_buy_quote": 70844.54681 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.172, "high": 1.173, "low": 1.165, "close": 1.171, "volume": 49272.87, "close_time": 1773939599999, "quote_volume": 57598.87477, "trades": 486, "taker_buy_base": 30319.91, "taker_buy_quote": 35450.39534 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 1.171, "high": 1.203, "low": 1.164, "close": 1.188, "volume": 657847.68, "close_time": 1773943199999, "quote_volume": 784011.85218, "trades": 5855, "taker_buy_base": 333382.57, "taker_buy_quote": 397332.9385 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 1.188, "high": 1.192, "low": 1.182, "close": 1.19, "volume": 42882.12, "close_time": 1773946799999, "quote_volume": 50939.79775, "trades": 346, "taker_buy_base": 26519.74, "taker_buy_quote": 31503.30509 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 1.189, "high": 1.197, "low": 1.188, "close": 1.192, "volume": 42924.7, "close_time": 1773950399999, "quote_volume": 51188.02157, "trades": 359, "taker_buy_base": 18160.41, "taker_buy_quote": 21660.68024 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.192, "high": 1.198, "low": 1.189, "close": 1.195, "volume": 28325.04, "close_time": 1773953999999, "quote_volume": 33813.31247, "trades": 245, "taker_buy_base": 15173.21, "taker_buy_quote": 18113.66157 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 1.196, "high": 1.206, "low": 1.195, "close": 1.204, "volume": 29434.33, "close_time": 1773957599999, "quote_volume": 35382.93407, "trades": 259, "taker_buy_base": 13989.23, "taker_buy_quote": 16813.52049 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 1.205, "high": 1.208, "low": 1.195, "close": 1.2, "volume": 80313.47, "close_time": 1773961199999, "quote_volume": 96601.6863, "trades": 484, "taker_buy_base": 47422.36, "taker_buy_quote": 57046.89558 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 1.202, "high": 1.203, "low": 1.195, "close": 1.201, "volume": 29511.31, "close_time": 1773964799999, "quote_volume": 35421.90802, "trades": 322, "taker_buy_base": 12631.79, "taker_buy_quote": 15159.07025 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.201, "high": 1.226, "low": 1.196, "close": 1.222, "volume": 114541.15, "close_time": 1773968399999, "quote_volume": 138947.11529, "trades": 799, "taker_buy_base": 75605.9, "taker_buy_quote": 91701.1416 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 1.221, "high": 1.251, "low": 1.221, "close": 1.24, "volume": 232645.53, "close_time": 1773971999999, "quote_volume": 287778.5317, "trades": 1427, "taker_buy_base": 119955.11, "taker_buy_quote": 148537.36452 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 1.241, "high": 1.274, "low": 1.241, "close": 1.256, "volume": 379267.68, "close_time": 1773975599999, "quote_volume": 478446.35063, "trades": 2813, "taker_buy_base": 187897.09, "taker_buy_quote": 237116.2082 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 1.257, "high": 1.277, "low": 1.254, "close": 1.258, "volume": 157417.37, "close_time": 1773979199999, "quote_volume": 199087.57581, "trades": 1191, "taker_buy_base": 89929.83, "taker_buy_quote": 113776.83713 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.257, "high": 1.267, "low": 1.237, "close": 1.25, "volume": 253360.56, "close_time": 1773982799999, "quote_volume": 315889.77061, "trades": 1321, "taker_buy_base": 153517.03, "taker_buy_quote": 191283.24797 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 1.249, "high": 1.249, "low": 1.237, "close": 1.24, "volume": 100080.64, "close_time": 1773986399999, "quote_volume": 124347.83865, "trades": 869, "taker_buy_base": 46060.56, "taker_buy_quote": 57230.60165 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 1.24, "high": 1.247, "low": 1.231, "close": 1.243, "volume": 75841.15, "close_time": 1773989999999, "quote_volume": 93938.10631, "trades": 520, "taker_buy_base": 38995.51, "taker_buy_quote": 48277.53442 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 1.241, "high": 1.246, "low": 1.233, "close": 1.24, "volume": 48436.81, "close_time": 1773993599999, "quote_volume": 60017.80901, "trades": 466, "taker_buy_base": 27952.49, "taker_buy_quote": 34640.24356 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.241, "high": 1.245, "low": 1.234, "close": 1.236, "volume": 33489.52, "close_time": 1773997199999, "quote_volume": 41561.3074, "trades": 322, "taker_buy_base": 16716.45, "taker_buy_quote": 20752.18934 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 1.236, "high": 1.236, "low": 1.223, "close": 1.229, "volume": 54450.65, "close_time": 1774000799999, "quote_volume": 66868.40344, "trades": 548, "taker_buy_base": 33092.76, "taker_buy_quote": 40637.74778 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 1.229, "high": 1.23, "low": 1.222, "close": 1.224, "volume": 32814.31, "close_time": 1774004399999, "quote_volume": 40193.63982, "trades": 391, "taker_buy_base": 18862.68, "taker_buy_quote": 23111.83824 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 1.224, "high": 1.228, "low": 1.213, "close": 1.222, "volume": 68690.74, "close_time": 1774007999999, "quote_volume": 83777.6665, "trades": 556, "taker_buy_base": 30129.38, "taker_buy_quote": 36761.07959 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.221, "high": 1.223, "low": 1.213, "close": 1.215, "volume": 35465.41, "close_time": 1774011599999, "quote_volume": 43180.71598, "trades": 419, "taker_buy_base": 20871.09, "taker_buy_quote": 25411.38812 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 1.214, "high": 1.228, "low": 1.214, "close": 1.218, "volume": 92675.08, "close_time": 1774015199999, "quote_volume": 113189.94727, "trades": 704, "taker_buy_base": 65403.9, "taker_buy_quote": 79908.77478 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 1.219, "high": 1.231, "low": 1.215, "close": 1.221, "volume": 55034.06, "close_time": 1774018799999, "quote_volume": 67259.79317, "trades": 589, "taker_buy_base": 32488.89, "taker_buy_quote": 39701.63748 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 1.221, "high": 1.226, "low": 1.216, "close": 1.226, "volume": 59008.51, "close_time": 1774022399999, "quote_volume": 72079.8944, "trades": 583, "taker_buy_base": 43977.21, "taker_buy_quote": 53721.58683 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.226, "high": 1.235, "low": 1.223, "close": 1.229, "volume": 73813.39, "close_time": 1774025999999, "quote_volume": 90723.99381, "trades": 538, "taker_buy_base": 43438.8, "taker_buy_quote": 53418.22289 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 1.228, "high": 1.232, "low": 1.221, "close": 1.231, "volume": 40428.62, "close_time": 1774029599999, "quote_volume": 49585.56986, "trades": 347, "taker_buy_base": 25710.91, "taker_buy_quote": 31549.67698 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 1.231, "high": 1.234, "low": 1.208, "close": 1.211, "volume": 79079.1, "close_time": 1774033199999, "quote_volume": 96738.43042, "trades": 446, "taker_buy_base": 29248.31, "taker_buy_quote": 35669.17641 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 1.212, "high": 1.216, "low": 1.209, "close": 1.216, "volume": 42416.53, "close_time": 1774036799999, "quote_volume": 51401.83011, "trades": 312, "taker_buy_base": 14430.51, "taker_buy_quote": 17492.15528 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.216, "high": 1.218, "low": 1.2, "close": 1.207, "volume": 78579.99, "close_time": 1774040399999, "quote_volume": 94714.30476, "trades": 677, "taker_buy_base": 28291.62, "taker_buy_quote": 34134.16917 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 1.206, "high": 1.223, "low": 1.204, "close": 1.219, "volume": 24660.35, "close_time": 1774043999999, "quote_volume": 29947.54669, "trades": 316, "taker_buy_base": 12606.6, "taker_buy_quote": 15307.43298 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 1.22, "high": 1.228, "low": 1.219, "close": 1.219, "volume": 41314.34, "close_time": 1774047599999, "quote_volume": 50502.89334, "trades": 313, "taker_buy_base": 23326.92, "taker_buy_quote": 28527.60699 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 1.218, "high": 1.218, "low": 1.212, "close": 1.213, "volume": 20386.61, "close_time": 1774051199999, "quote_volume": 24770.55988, "trades": 254, "taker_buy_base": 8736.71, "taker_buy_quote": 10617.32509 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.212, "high": 1.217, "low": 1.207, "close": 1.208, "volume": 60799.58, "close_time": 1774054799999, "quote_volume": 73724.94541, "trades": 451, "taker_buy_base": 21530.33, "taker_buy_quote": 26101.83618 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 1.208, "high": 1.211, "low": 1.195, "close": 1.196, "volume": 82483.55, "close_time": 1774058399999, "quote_volume": 99307.92499, "trades": 446, "taker_buy_base": 39086.84, "taker_buy_quote": 47086.33523 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 1.197, "high": 1.202, "low": 1.194, "close": 1.2, "volume": 24081.37, "close_time": 1774061999999, "quote_volume": 28865.59727, "trades": 221, "taker_buy_base": 11801.89, "taker_buy_quote": 14143.75521 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 1.199, "high": 1.201, "low": 1.194, "close": 1.201, "volume": 42283.46, "close_time": 1774065599999, "quote_volume": 50634.91536, "trades": 330, "taker_buy_base": 15022.0, "taker_buy_quote": 18008.37386 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.201, "high": 1.209, "low": 1.198, "close": 1.2, "volume": 41935.44, "close_time": 1774069199999, "quote_volume": 50446.67892, "trades": 255, "taker_buy_base": 27045.85, "taker_buy_quote": 32531.80523 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 1.2, "high": 1.207, "low": 1.198, "close": 1.2, "volume": 31750.69, "close_time": 1774072799999, "quote_volume": 38150.20093, "trades": 295, "taker_buy_base": 15281.29, "taker_buy_quote": 18370.64474 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 1.198, "high": 1.204, "low": 1.196, "close": 1.203, "volume": 15481.32, "close_time": 1774076399999, "quote_volume": 18595.23068, "trades": 247, "taker_buy_base": 8718.64, "taker_buy_quote": 10468.73717 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 1.202, "high": 1.203, "low": 1.195, "close": 1.197, "volume": 9857.53, "close_time": 1774079999999, "quote_volume": 11817.95387, "trades": 162, "taker_buy_base": 5021.82, "taker_buy_quote": 6022.9052 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.196, "high": 1.198, "low": 1.192, "close": 1.197, "volume": 29384.51, "close_time": 1774083599999, "quote_volume": 35128.95123, "trades": 385, "taker_buy_base": 14368.09, "taker_buy_quote": 17180.24296 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 1.197, "high": 1.2, "low": 1.182, "close": 1.185, "volume": 121170.48, "close_time": 1774087199999, "quote_volume": 144123.9411, "trades": 1056, "taker_buy_base": 64522.04, "taker_buy_quote": 76881.68886 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 1.185, "high": 1.189, "low": 1.179, "close": 1.182, "volume": 43881.27, "close_time": 1774090799999, "quote_volume": 51933.58275, "trades": 495, "taker_buy_base": 20841.29, "taker_buy_quote": 24671.22752 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 1.182, "high": 1.186, "low": 1.181, "close": 1.184, "volume": 22248.48, "close_time": 1774094399999, "quote_volume": 26340.27427, "trades": 390, "taker_buy_base": 14419.61, "taker_buy_quote": 17074.85662 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.185, "high": 1.187, "low": 1.182, "close": 1.185, "volume": 26569.71, "close_time": 1774097999999, "quote_volume": 31473.29452, "trades": 358, "taker_buy_base": 14261.44, "taker_buy_quote": 16900.79673 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 1.184, "high": 1.188, "low": 1.184, "close": 1.187, "volume": 23735.25, "close_time": 1774101599999, "quote_volume": 28151.15973, "trades": 593, "taker_buy_base": 21257.26, "taker_buy_quote": 25213.2417 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 1.187, "high": 1.191, "low": 1.183, "close": 1.184, "volume": 39732.43, "close_time": 1774105199999, "quote_volume": 47201.57378, "trades": 743, "taker_buy_base": 20893.61, "taker_buy_quote": 24846.79193 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 1.183, "high": 1.192, "low": 1.183, "close": 1.192, "volume": 22140.4, "close_time": 1774108799999, "quote_volume": 26308.6787, "trades": 339, "taker_buy_base": 12969.23, "taker_buy_quote": 15411.73236 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.193, "high": 1.197, "low": 1.189, "close": 1.191, "volume": 28185.61, "close_time": 1774112399999, "quote_volume": 33598.29089, "trades": 222, "taker_buy_base": 11761.11, "taker_buy_quote": 14022.58861 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 1.191, "high": 1.2, "low": 1.191, "close": 1.195, "volume": 15826.93, "close_time": 1774115999999, "quote_volume": 18935.91441, "trades": 249, "taker_buy_base": 8164.74, "taker_buy_quote": 9771.04482 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 1.195, "high": 1.2, "low": 1.193, "close": 1.194, "volume": 31835.1, "close_time": 1774119599999, "quote_volume": 38108.71787, "trades": 291, "taker_buy_base": 9641.32, "taker_buy_quote": 11532.6968 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 1.193, "high": 1.198, "low": 1.193, "close": 1.195, "volume": 26403.15, "close_time": 1774123199999, "quote_volume": 31545.63603, "trades": 248, "taker_buy_base": 16844.86, "taker_buy_quote": 20126.54376 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.195, "high": 1.198, "low": 1.194, "close": 1.197, "volume": 8453.72, "close_time": 1774126799999, "quote_volume": 10110.4941, "trades": 262, "taker_buy_base": 5686.34, "taker_buy_quote": 6799.62936 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 1.198, "high": 1.199, "low": 1.192, "close": 1.194, "volume": 19620.42, "close_time": 1774130399999, "quote_volume": 23432.9764, "trades": 520, "taker_buy_base": 13631.06, "taker_buy_quote": 16281.69349 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 1.194, "high": 1.196, "low": 1.188, "close": 1.189, "volume": 28220.94, "close_time": 1774133999999, "quote_volume": 33637.67887, "trades": 468, "taker_buy_base": 11484.64, "taker_buy_quote": 13690.2967 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 1.189, "high": 1.19, "low": 1.144, "close": 1.154, "volume": 210159.2, "close_time": 1774137599999, "quote_volume": 244500.96791, "trades": 3860, "taker_buy_base": 119048.44, "taker_buy_quote": 138553.82029 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.153, "high": 1.161, "low": 1.134, "close": 1.149, "volume": 200195.42, "close_time": 1774141199999, "quote_volume": 230043.94941, "trades": 1859, "taker_buy_base": 114569.29, "taker_buy_quote": 131646.70291 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 1.151, "high": 1.153, "low": 1.125, "close": 1.132, "volume": 156373.78, "close_time": 1774144799999, "quote_volume": 177397.51453, "trades": 914, "taker_buy_base": 69201.85, "taker_buy_quote": 78585.942 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 1.132, "high": 1.143, "low": 1.131, "close": 1.134, "volume": 92995.59, "close_time": 1774148399999, "quote_volume": 105544.65969, "trades": 603, "taker_buy_base": 54709.98, "taker_buy_quote": 62072.46055 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 1.133, "high": 1.146, "low": 1.132, "close": 1.138, "volume": 68578.51, "close_time": 1774151999999, "quote_volume": 78167.32097, "trades": 511, "taker_buy_base": 39085.84, "taker_buy_quote": 44567.18237 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.137, "high": 1.146, "low": 1.137, "close": 1.144, "volume": 58711.6, "close_time": 1774155599999, "quote_volume": 67084.44485, "trades": 450, "taker_buy_base": 30259.94, "taker_buy_quote": 34571.98476 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 1.143, "high": 1.144, "low": 1.14, "close": 1.142, "volume": 28477.82, "close_time": 1774159199999, "quote_volume": 32535.64632, "trades": 353, "taker_buy_base": 17358.96, "taker_buy_quote": 19835.3172 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 1.141, "high": 1.141, "low": 1.134, "close": 1.138, "volume": 33899.94, "close_time": 1774162799999, "quote_volume": 38544.17193, "trades": 241, "taker_buy_base": 16499.53, "taker_buy_quote": 18768.58949 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 1.138, "high": 1.141, "low": 1.124, "close": 1.124, "volume": 62544.02, "close_time": 1774166399999, "quote_volume": 70721.90024, "trades": 490, "taker_buy_base": 22498.87, "taker_buy_quote": 25472.17779 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.124, "high": 1.129, "low": 1.115, "close": 1.122, "volume": 65292.47, "close_time": 1774169999999, "quote_volume": 73206.09824, "trades": 508, "taker_buy_base": 32475.73, "taker_buy_quote": 36427.40482 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 1.121, "high": 1.127, "low": 1.12, "close": 1.127, "volume": 38314.23, "close_time": 1774173599999, "quote_volume": 43030.2134, "trades": 325, "taker_buy_base": 21398.13, "taker_buy_quote": 24034.8606 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 1.127, "high": 1.127, "low": 1.117, "close": 1.117, "volume": 24541.86, "close_time": 1774177199999, "quote_volume": 27510.54585, "trades": 208, "taker_buy_base": 5164.01, "taker_buy_quote": 5786.96173 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 1.117, "high": 1.117, "low": 1.109, "close": 1.11, "volume": 51120.42, "close_time": 1774180799999, "quote_volume": 56878.4612, "trades": 394, "taker_buy_base": 17483.89, "taker_buy_quote": 19464.62389 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.11, "high": 1.12, "low": 1.11, "close": 1.116, "volume": 30256.07, "close_time": 1774184399999, "quote_volume": 33764.04356, "trades": 360, "taker_buy_base": 16134.0, "taker_buy_quote": 18002.78734 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 1.116, "high": 1.123, "low": 1.114, "close": 1.116, "volume": 49279.0, "close_time": 1774187999999, "quote_volume": 55069.49644, "trades": 449, "taker_buy_base": 21775.85, "taker_buy_quote": 24336.78823 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 1.117, "high": 1.12, "low": 1.109, "close": 1.111, "volume": 32583.78, "close_time": 1774191599999, "quote_volume": 36304.50641, "trades": 344, "taker_buy_base": 16069.55, "taker_buy_quote": 17913.24789 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 1.112, "high": 1.118, "low": 1.111, "close": 1.118, "volume": 36034.59, "close_time": 1774195199999, "quote_volume": 40120.53909, "trades": 439, "taker_buy_base": 23238.56, "taker_buy_quote": 25875.60699 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.118, "high": 1.123, "low": 1.115, "close": 1.12, "volume": 41521.75, "close_time": 1774198799999, "quote_volume": 46472.52054, "trades": 326, "taker_buy_base": 25356.94, "taker_buy_quote": 28384.18075 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 1.119, "high": 1.119, "low": 1.112, "close": 1.112, "volume": 37118.65, "close_time": 1774202399999, "quote_volume": 41357.93569, "trades": 271, "taker_buy_base": 17675.76, "taker_buy_quote": 19715.57064 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 1.111, "high": 1.113, "low": 1.103, "close": 1.108, "volume": 122341.83, "close_time": 1774205999999, "quote_volume": 135675.25435, "trades": 708, "taker_buy_base": 34569.17, "taker_buy_quote": 38300.26957 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 1.108, "high": 1.109, "low": 1.101, "close": 1.102, "volume": 39398.39, "close_time": 1774209599999, "quote_volume": 43478.32671, "trades": 345, "taker_buy_base": 16262.56, "taker_buy_quote": 17955.58334 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.102, "high": 1.104, "low": 1.096, "close": 1.099, "volume": 108182.94, "close_time": 1774213199999, "quote_volume": 119005.91378, "trades": 515, "taker_buy_base": 26151.58, "taker_buy_quote": 28773.09664 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 1.1, "high": 1.104, "low": 1.083, "close": 1.09, "volume": 102795.79, "close_time": 1774216799999, "quote_volume": 112242.81127, "trades": 735, "taker_buy_base": 59408.61, "taker_buy_quote": 64875.88994 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 1.089, "high": 1.096, "low": 1.082, "close": 1.093, "volume": 57837.58, "close_time": 1774220399999, "quote_volume": 63087.01445, "trades": 522, "taker_buy_base": 26511.16, "taker_buy_quote": 28917.60082 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 1.095, "high": 1.095, "low": 1.086, "close": 1.088, "volume": 32017.05, "close_time": 1774223999999, "quote_volume": 34908.86324, "trades": 284, "taker_buy_base": 20369.94, "taker_buy_quote": 22207.90423 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.088, "high": 1.092, "low": 1.078, "close": 1.083, "volume": 48188.37, "close_time": 1774227599999, "quote_volume": 52285.11789, "trades": 435, "taker_buy_base": 24728.02, "taker_buy_quote": 26829.71848 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 1.083, "high": 1.089, "low": 1.079, "close": 1.085, "volume": 24914.71, "close_time": 1774231199999, "quote_volume": 27060.81845, "trades": 224, "taker_buy_base": 16883.71, "taker_buy_quote": 18344.71087 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 1.084, "high": 1.095, "low": 1.082, "close": 1.091, "volume": 34867.71, "close_time": 1774234799999, "quote_volume": 37963.61619, "trades": 246, "taker_buy_base": 20991.56, "taker_buy_quote": 22855.48344 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 1.091, "high": 1.096, "low": 1.082, "close": 1.082, "volume": 36755.45, "close_time": 1774238399999, "quote_volume": 39993.93638, "trades": 288, "taker_buy_base": 14675.11, "taker_buy_quote": 15964.34034 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.082, "high": 1.097, "low": 1.081, "close": 1.093, "volume": 43885.8, "close_time": 1774241999999, "quote_volume": 47869.30415, "trades": 319, "taker_buy_base": 30102.88, "taker_buy_quote": 32851.02997 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 1.093, "high": 1.101, "low": 1.087, "close": 1.095, "volume": 62976.17, "close_time": 1774245599999, "quote_volume": 68913.34322, "trades": 389, "taker_buy_base": 24342.16, "taker_buy_quote": 26604.3011 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 1.095, "high": 1.095, "low": 1.078, "close": 1.08, "volume": 57590.25, "close_time": 1774249199999, "quote_volume": 62384.05459, "trades": 403, "taker_buy_base": 24898.48, "taker_buy_quote": 26958.38586 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 1.081, "high": 1.081, "low": 1.07, "close": 1.074, "volume": 86761.92, "close_time": 1774252799999, "quote_volume": 93297.95301, "trades": 786, "taker_buy_base": 36765.55, "taker_buy_quote": 39525.66694 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.075, "high": 1.08, "low": 1.063, "close": 1.064, "volume": 59239.8, "close_time": 1774256399999, "quote_volume": 63621.57248, "trades": 649, "taker_buy_base": 32565.59, "taker_buy_quote": 34981.26507 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 1.063, "high": 1.064, "low": 1.051, "close": 1.059, "volume": 57602.98, "close_time": 1774259999999, "quote_volume": 60947.94944, "trades": 535, "taker_buy_base": 29845.32, "taker_buy_quote": 31620.91003 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 1.059, "high": 1.06, "low": 1.035, "close": 1.042, "volume": 145312.26, "close_time": 1774263599999, "quote_volume": 152150.6714, "trades": 1327, "taker_buy_base": 68047.67, "taker_buy_quote": 71263.05247 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 1.042, "high": 1.099, "low": 1.04, "close": 1.086, "volume": 529281.78, "close_time": 1774267199999, "quote_volume": 573757.74887, "trades": 3574, "taker_buy_base": 270520.81, "taker_buy_quote": 292910.99287 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.086, "high": 1.128, "low": 1.081, "close": 1.125, "volume": 209621.24, "close_time": 1774270799999, "quote_volume": 231849.8453, "trades": 1271, "taker_buy_base": 114373.3, "taker_buy_quote": 126227.79859 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 1.126, "high": 1.13, "low": 1.111, "close": 1.13, "volume": 133368.7, "close_time": 1774274399999, "quote_volume": 149490.34625, "trades": 1023, "taker_buy_base": 72151.97, "taker_buy_quote": 80846.72225 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 1.131, "high": 1.137, "low": 1.118, "close": 1.136, "volume": 86533.34, "close_time": 1774277999999, "quote_volume": 97468.52312, "trades": 564, "taker_buy_base": 56037.74, "taker_buy_quote": 63101.72021 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 1.136, "high": 1.141, "low": 1.104, "close": 1.105, "volume": 90955.54, "close_time": 1774281599999, "quote_volume": 101834.37932, "trades": 683, "taker_buy_base": 42148.25, "taker_buy_quote": 47166.43097 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.106, "high": 1.108, "low": 1.091, "close": 1.104, "volume": 128815.41, "close_time": 1774285199999, "quote_volume": 141948.57537, "trades": 667, "taker_buy_base": 63642.96, "taker_buy_quote": 70127.95263 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 1.105, "high": 1.105, "low": 1.093, "close": 1.103, "volume": 45665.42, "close_time": 1774288799999, "quote_volume": 50240.47419, "trades": 389, "taker_buy_base": 23932.65, "taker_buy_quote": 26336.18855 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 1.104, "high": 1.105, "low": 1.098, "close": 1.101, "volume": 34616.94, "close_time": 1774292399999, "quote_volume": 38082.46529, "trades": 311, "taker_buy_base": 16572.6, "taker_buy_quote": 18233.12418 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 1.1, "high": 1.111, "low": 1.1, "close": 1.105, "volume": 29635.36, "close_time": 1774295999999, "quote_volume": 32752.2131, "trades": 252, "taker_buy_base": 15627.9, "taker_buy_quote": 17269.27464 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.106, "high": 1.118, "low": 1.101, "close": 1.117, "volume": 32137.16, "close_time": 1774299599999, "quote_volume": 35728.16081, "trades": 323, "taker_buy_base": 20425.0, "taker_buy_quote": 22713.8143 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 1.119, "high": 1.124, "low": 1.118, "close": 1.12, "volume": 36185.98, "close_time": 1774303199999, "quote_volume": 40575.24654, "trades": 292, "taker_buy_base": 23639.67, "taker_buy_quote": 26518.89189 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 1.121, "high": 1.121, "low": 1.109, "close": 1.113, "volume": 21991.73, "close_time": 1774306799999, "quote_volume": 24472.49268, "trades": 224, "taker_buy_base": 11738.27, "taker_buy_quote": 13057.03546 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 1.112, "high": 1.12, "low": 1.109, "close": 1.114, "volume": 51975.8, "close_time": 1774310399999, "quote_volume": 57889.40831, "trades": 388, "taker_buy_base": 28903.01, "taker_buy_quote": 32195.99106 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.115, "high": 1.119, "low": 1.104, "close": 1.109, "volume": 44124.39, "close_time": 1774313999999, "quote_volume": 49063.958, "trades": 327, "taker_buy_base": 23223.1, "taker_buy_quote": 25815.80778 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 1.109, "high": 1.11, "low": 1.096, "close": 1.097, "volume": 36709.55, "close_time": 1774317599999, "quote_volume": 40461.87758, "trades": 348, "taker_buy_base": 19409.43, "taker_buy_quote": 21404.44962 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 1.097, "high": 1.107, "low": 1.097, "close": 1.101, "volume": 30202.23, "close_time": 1774321199999, "quote_volume": 33254.07867, "trades": 268, "taker_buy_base": 17215.88, "taker_buy_quote": 18952.89859 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 1.102, "high": 1.111, "low": 1.101, "close": 1.108, "volume": 35918.9, "close_time": 1774324799999, "quote_volume": 39733.79369, "trades": 303, "taker_buy_base": 20802.74, "taker_buy_quote": 23007.71887 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.109, "high": 1.109, "low": 1.101, "close": 1.107, "volume": 22871.13, "close_time": 1774328399999, "quote_volume": 25254.91715, "trades": 210, "taker_buy_base": 12585.74, "taker_buy_quote": 13901.26086 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 1.107, "high": 1.111, "low": 1.103, "close": 1.108, "volume": 40711.41, "close_time": 1774331999999, "quote_volume": 45110.36765, "trades": 270, "taker_buy_base": 20279.26, "taker_buy_quote": 22457.31178 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 1.107, "high": 1.118, "low": 1.102, "close": 1.114, "volume": 41318.56, "close_time": 1774335599999, "quote_volume": 45836.8351, "trades": 322, "taker_buy_base": 24994.53, "taker_buy_quote": 27736.58162 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 1.112, "high": 1.126, "low": 1.11, "close": 1.126, "volume": 90397.22, "close_time": 1774339199999, "quote_volume": 101057.96242, "trades": 482, "taker_buy_base": 67355.74, "taker_buy_quote": 75318.27829 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.126, "high": 1.134, "low": 1.123, "close": 1.13, "volume": 91335.07, "close_time": 1774342799999, "quote_volume": 103024.34143, "trades": 638, "taker_buy_base": 54292.06, "taker_buy_quote": 61264.55845 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 1.129, "high": 1.152, "low": 1.128, "close": 1.15, "volume": 177512.4, "close_time": 1774346399999, "quote_volume": 202589.48778, "trades": 966, "taker_buy_base": 101607.62, "taker_buy_quote": 115913.22408 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 1.151, "high": 1.151, "low": 1.129, "close": 1.143, "volume": 79535.07, "close_time": 1774349999999, "quote_volume": 90672.51245, "trades": 572, "taker_buy_base": 37601.17, "taker_buy_quote": 42856.36996 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 1.144, "high": 1.144, "low": 1.129, "close": 1.135, "volume": 92134.17, "close_time": 1774353599999, "quote_volume": 104423.97912, "trades": 599, "taker_buy_base": 55167.62, "taker_buy_quote": 62518.46156 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.135, "high": 1.136, "low": 1.124, "close": 1.128, "volume": 48936.26, "close_time": 1774357199999, "quote_volume": 55253.61946, "trades": 383, "taker_buy_base": 32670.19, "taker_buy_quote": 36888.20403 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 1.127, "high": 1.129, "low": 1.112, "close": 1.118, "volume": 55970.47, "close_time": 1774360799999, "quote_volume": 62623.91222, "trades": 440, "taker_buy_base": 32804.64, "taker_buy_quote": 36694.72562 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 1.118, "high": 1.123, "low": 1.108, "close": 1.113, "volume": 75662.21, "close_time": 1774364399999, "quote_volume": 84363.22266, "trades": 609, "taker_buy_base": 43573.15, "taker_buy_quote": 48564.44247 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 1.115, "high": 1.122, "low": 1.113, "close": 1.115, "volume": 38225.36, "close_time": 1774367999999, "quote_volume": 42687.15688, "trades": 326, "taker_buy_base": 23876.58, "taker_buy_quote": 26670.60912 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.115, "high": 1.126, "low": 1.108, "close": 1.111, "volume": 73438.02, "close_time": 1774371599999, "quote_volume": 82139.73711, "trades": 480, "taker_buy_base": 39310.47, "taker_buy_quote": 43985.09383 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 1.111, "high": 1.111, "low": 1.098, "close": 1.107, "volume": 83392.53, "close_time": 1774375199999, "quote_volume": 92119.94022, "trades": 615, "taker_buy_base": 44861.57, "taker_buy_quote": 49564.95428 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 1.107, "high": 1.114, "low": 1.101, "close": 1.105, "volume": 55331.75, "close_time": 1774378799999, "quote_volume": 61313.06044, "trades": 428, "taker_buy_base": 26456.99, "taker_buy_quote": 29332.06864 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 1.105, "high": 1.118, "low": 1.105, "close": 1.111, "volume": 38527.4, "close_time": 1774382399999, "quote_volume": 42820.784, "trades": 331, "taker_buy_base": 17623.36, "taker_buy_quote": 19591.68896 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.111, "high": 1.132, "low": 1.111, "close": 1.127, "volume": 46323.59, "close_time": 1774385999999, "quote_volume": 52052.31699, "trades": 380, "taker_buy_base": 21778.77, "taker_buy_quote": 24466.90683 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 1.128, "high": 1.128, "low": 1.119, "close": 1.126, "volume": 29096.28, "close_time": 1774389599999, "quote_volume": 32658.14838, "trades": 227, "taker_buy_base": 11658.68, "taker_buy_quote": 13083.89123 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 1.125, "high": 1.128, "low": 1.116, "close": 1.116, "volume": 34737.2, "close_time": 1774393199999, "quote_volume": 38983.29287, "trades": 280, "taker_buy_base": 16456.5, "taker_buy_quote": 18478.30161 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 1.116, "high": 1.125, "low": 1.116, "close": 1.122, "volume": 39057.9, "close_time": 1774396799999, "quote_volume": 43795.17914, "trades": 302, "taker_buy_base": 18044.93, "taker_buy_quote": 20234.82438 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.122, "high": 1.129, "low": 1.114, "close": 1.118, "volume": 70710.48, "close_time": 1774400399999, "quote_volume": 79242.21121, "trades": 494, "taker_buy_base": 43307.8, "taker_buy_quote": 48552.29954 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 1.117, "high": 1.135, "low": 1.116, "close": 1.122, "volume": 90875.44, "close_time": 1774403999999, "quote_volume": 102246.23458, "trades": 514, "taker_buy_base": 56524.01, "taker_buy_quote": 63649.06288 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 1.122, "high": 1.123, "low": 1.117, "close": 1.118, "volume": 21185.78, "close_time": 1774407599999, "quote_volume": 23742.03048, "trades": 332, "taker_buy_base": 12975.71, "taker_buy_quote": 14539.74262 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 1.117, "high": 1.12, "low": 1.113, "close": 1.118, "volume": 32841.42, "close_time": 1774411199999, "quote_volume": 36669.32798, "trades": 483, "taker_buy_base": 18121.53, "taker_buy_quote": 20233.7843 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.118, "high": 1.12, "low": 1.104, "close": 1.12, "volume": 138588.21, "close_time": 1774414799999, "quote_volume": 154134.16869, "trades": 638, "taker_buy_base": 62118.47, "taker_buy_quote": 69124.9852 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 1.12, "high": 1.123, "low": 1.113, "close": 1.115, "volume": 48404.14, "close_time": 1774418399999, "quote_volume": 54187.64152, "trades": 335, "taker_buy_base": 26510.84, "taker_buy_quote": 29671.30208 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 1.115, "high": 1.119, "low": 1.111, "close": 1.113, "volume": 17823.79, "close_time": 1774421999999, "quote_volume": 19883.42998, "trades": 159, "taker_buy_base": 7997.05, "taker_buy_quote": 8926.6051 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 1.112, "high": 1.125, "low": 1.111, "close": 1.121, "volume": 60988.71, "close_time": 1774425599999, "quote_volume": 68337.9463, "trades": 392, "taker_buy_base": 29631.55, "taker_buy_quote": 33154.16554 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.122, "high": 1.133, "low": 1.12, "close": 1.123, "volume": 61303.18, "close_time": 1774429199999, "quote_volume": 69084.65686, "trades": 604, "taker_buy_base": 30961.85, "taker_buy_quote": 34894.96974 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 1.122, "high": 1.128, "low": 1.119, "close": 1.124, "volume": 57155.56, "close_time": 1774432799999, "quote_volume": 64188.7646, "trades": 539, "taker_buy_base": 25418.87, "taker_buy_quote": 28565.78965 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 1.124, "high": 1.126, "low": 1.119, "close": 1.122, "volume": 39833.15, "close_time": 1774436399999, "quote_volume": 44695.38928, "trades": 339, "taker_buy_base": 20093.61, "taker_buy_quote": 22542.65147 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 1.122, "high": 1.128, "low": 1.12, "close": 1.127, "volume": 38957.74, "close_time": 1774439999999, "quote_volume": 43781.77025, "trades": 319, "taker_buy_base": 24856.98, "taker_buy_quote": 27933.72188 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.128, "high": 1.13, "low": 1.118, "close": 1.128, "volume": 61535.58, "close_time": 1774443599999, "quote_volume": 69239.64356, "trades": 434, "taker_buy_base": 28619.11, "taker_buy_quote": 32204.50885 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 1.129, "high": 1.132, "low": 1.12, "close": 1.122, "volume": 45020.0, "close_time": 1774447199999, "quote_volume": 50796.08455, "trades": 400, "taker_buy_base": 20234.12, "taker_buy_quote": 22831.4417 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 1.122, "high": 1.129, "low": 1.118, "close": 1.128, "volume": 32096.27, "close_time": 1774450799999, "quote_volume": 36150.70473, "trades": 327, "taker_buy_base": 19394.51, "taker_buy_quote": 21848.65548 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 1.127, "high": 1.131, "low": 1.116, "close": 1.131, "volume": 65387.6, "close_time": 1774454399999, "quote_volume": 73363.26924, "trades": 490, "taker_buy_base": 23165.82, "taker_buy_quote": 26042.7445 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.131, "high": 1.138, "low": 1.125, "close": 1.13, "volume": 83051.43, "close_time": 1774457999999, "quote_volume": 93955.76214, "trades": 598, "taker_buy_base": 41941.29, "taker_buy_quote": 47444.41859 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 1.13, "high": 1.132, "low": 1.117, "close": 1.119, "volume": 50541.88, "close_time": 1774461599999, "quote_volume": 56742.66877, "trades": 342, "taker_buy_base": 26224.63, "taker_buy_quote": 29448.68831 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 1.12, "high": 1.123, "low": 1.117, "close": 1.12, "volume": 16387.37, "close_time": 1774465199999, "quote_volume": 18365.7243, "trades": 169, "taker_buy_base": 6762.3, "taker_buy_quote": 7579.17602 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 1.12, "high": 1.124, "low": 1.12, "close": 1.121, "volume": 29081.2, "close_time": 1774468799999, "quote_volume": 32617.10439, "trades": 233, "taker_buy_base": 10031.24, "taker_buy_quote": 11251.75592 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.122, "high": 1.122, "low": 1.112, "close": 1.12, "volume": 29525.88, "close_time": 1774472399999, "quote_volume": 32992.20857, "trades": 253, "taker_buy_base": 13646.48, "taker_buy_quote": 15259.11425 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 1.12, "high": 1.124, "low": 1.118, "close": 1.124, "volume": 23636.25, "close_time": 1774475999999, "quote_volume": 26492.08266, "trades": 222, "taker_buy_base": 11541.53, "taker_buy_quote": 12939.41455 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 1.124, "high": 1.133, "low": 1.122, "close": 1.129, "volume": 29488.46, "close_time": 1774479599999, "quote_volume": 33280.9887, "trades": 255, "taker_buy_base": 17857.58, "taker_buy_quote": 20160.94939 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 1.13, "high": 1.132, "low": 1.122, "close": 1.128, "volume": 25758.07, "close_time": 1774483199999, "quote_volume": 29007.20851, "trades": 183, "taker_buy_base": 11954.64, "taker_buy_quote": 13478.28292 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.128, "high": 1.13, "low": 1.121, "close": 1.121, "volume": 23320.04, "close_time": 1774486799999, "quote_volume": 26262.64743, "trades": 204, "taker_buy_base": 14849.08, "taker_buy_quote": 16725.37641 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 1.121, "high": 1.122, "low": 1.115, "close": 1.115, "volume": 27190.57, "close_time": 1774490399999, "quote_volume": 30389.08433, "trades": 215, "taker_buy_base": 8502.15, "taker_buy_quote": 9512.24949 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 1.115, "high": 1.115, "low": 1.092, "close": 1.105, "volume": 126177.14, "close_time": 1774493999999, "quote_volume": 138844.91923, "trades": 683, "taker_buy_base": 48498.85, "taker_buy_quote": 53415.71405 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 1.104, "high": 1.104, "low": 1.095, "close": 1.097, "volume": 30673.16, "close_time": 1774497599999, "quote_volume": 33741.87088, "trades": 245, "taker_buy_base": 18969.83, "taker_buy_quote": 20869.36377 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.095, "high": 1.103, "low": 1.094, "close": 1.101, "volume": 22144.22, "close_time": 1774501199999, "quote_volume": 24316.23441, "trades": 185, "taker_buy_base": 12189.84, "taker_buy_quote": 13381.89221 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 1.101, "high": 1.103, "low": 1.09, "close": 1.092, "volume": 68722.6, "close_time": 1774504799999, "quote_volume": 75348.06217, "trades": 424, "taker_buy_base": 25653.98, "taker_buy_quote": 28137.7548 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 1.091, "high": 1.104, "low": 1.089, "close": 1.092, "volume": 98488.6, "close_time": 1774508399999, "quote_volume": 107907.89448, "trades": 575, "taker_buy_base": 66378.86, "taker_buy_quote": 72742.28615 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 1.092, "high": 1.093, "low": 1.086, "close": 1.089, "volume": 97879.9, "close_time": 1774511999999, "quote_volume": 106621.37325, "trades": 678, "taker_buy_base": 78934.96, "taker_buy_quote": 85989.28817 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.09, "high": 1.09, "low": 1.083, "close": 1.088, "volume": 36767.93, "close_time": 1774515599999, "quote_volume": 39968.27721, "trades": 336, "taker_buy_base": 22089.95, "taker_buy_quote": 24020.09317 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 1.088, "high": 1.089, "low": 1.069, "close": 1.075, "volume": 98587.7, "close_time": 1774519199999, "quote_volume": 106232.16243, "trades": 821, "taker_buy_base": 51580.4, "taker_buy_quote": 55596.62818 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 1.074, "high": 1.076, "low": 1.061, "close": 1.068, "volume": 133638.44, "close_time": 1774522799999, "quote_volume": 142668.17869, "trades": 975, "taker_buy_base": 54817.08, "taker_buy_quote": 58586.84116 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 1.068, "high": 1.075, "low": 1.066, "close": 1.073, "volume": 73899.46, "close_time": 1774526399999, "quote_volume": 79052.45246, "trades": 662, "taker_buy_base": 39078.67, "taker_buy_quote": 41815.43781 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.072, "high": 1.079, "low": 1.069, "close": 1.075, "volume": 40286.64, "close_time": 1774529999999, "quote_volume": 43319.10017, "trades": 337, "taker_buy_base": 18667.79, "taker_buy_quote": 20072.00597 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 1.075, "high": 1.085, "low": 1.075, "close": 1.079, "volume": 55593.55, "close_time": 1774533599999, "quote_volume": 60133.97088, "trades": 386, "taker_buy_base": 28242.57, "taker_buy_quote": 30576.09313 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 1.08, "high": 1.087, "low": 1.074, "close": 1.079, "volume": 27010.64, "close_time": 1774537199999, "quote_volume": 29199.41091, "trades": 238, "taker_buy_base": 16412.71, "taker_buy_quote": 17751.77348 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 1.078, "high": 1.078, "low": 1.066, "close": 1.067, "volume": 44980.73, "close_time": 1774540799999, "quote_volume": 48195.08138, "trades": 378, "taker_buy_base": 19801.79, "taker_buy_quote": 21207.66103 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.066, "high": 1.07, "low": 1.059, "close": 1.062, "volume": 43154.57, "close_time": 1774544399999, "quote_volume": 45903.01945, "trades": 358, "taker_buy_base": 23001.48, "taker_buy_quote": 24473.80927 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 1.062, "high": 1.067, "low": 1.054, "close": 1.058, "volume": 41184.99, "close_time": 1774547999999, "quote_volume": 43679.98819, "trades": 356, "taker_buy_base": 16351.33, "taker_buy_quote": 17342.05899 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 1.058, "high": 1.063, "low": 1.051, "close": 1.063, "volume": 26150.09, "close_time": 1774551599999, "quote_volume": 27615.98141, "trades": 294, "taker_buy_base": 14957.0, "taker_buy_quote": 15801.64802 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 1.063, "high": 1.063, "low": 1.051, "close": 1.053, "volume": 25023.53, "close_time": 1774555199999, "quote_volume": 26434.75066, "trades": 204, "taker_buy_base": 7920.01, "taker_buy_quote": 8385.72538 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.053, "high": 1.071, "low": 1.051, "close": 1.059, "volume": 74149.7, "close_time": 1774558799999, "quote_volume": 78883.65843, "trades": 536, "taker_buy_base": 45438.36, "taker_buy_quote": 48332.96951 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 1.059, "high": 1.072, "low": 1.058, "close": 1.069, "volume": 24229.41, "close_time": 1774562399999, "quote_volume": 25866.78633, "trades": 242, "taker_buy_base": 12259.17, "taker_buy_quote": 13084.34821 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 1.068, "high": 1.068, "low": 1.059, "close": 1.066, "volume": 35827.35, "close_time": 1774565999999, "quote_volume": 38122.21706, "trades": 280, "taker_buy_base": 21805.26, "taker_buy_quote": 23220.70178 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 1.067, "high": 1.188, "low": 1.066, "close": 1.116, "volume": 2538865.15, "close_time": 1774569599999, "quote_volume": 2904615.41319, "trades": 20267, "taker_buy_base": 1260044.37, "taker_buy_quote": 1439191.68041 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.116, "high": 1.117, "low": 1.099, "close": 1.111, "volume": 218982.13, "close_time": 1774573199999, "quote_volume": 242584.73058, "trades": 1732, "taker_buy_base": 119645.25, "taker_buy_quote": 132539.42913 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 1.111, "high": 1.118, "low": 1.109, "close": 1.113, "volume": 53331.79, "close_time": 1774576799999, "quote_volume": 59357.95722, "trades": 482, "taker_buy_base": 25338.54, "taker_buy_quote": 28206.3037 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 1.114, "high": 1.131, "low": 1.112, "close": 1.13, "volume": 68537.25, "close_time": 1774580399999, "quote_volume": 76873.4026, "trades": 591, "taker_buy_base": 38260.62, "taker_buy_quote": 42919.90892 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 1.131, "high": 1.161, "low": 1.124, "close": 1.136, "volume": 350046.43, "close_time": 1774583999999, "quote_volume": 399314.12199, "trades": 2639, "taker_buy_base": 179229.25, "taker_buy_quote": 204387.44723 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.136, "high": 1.151, "low": 1.119, "close": 1.144, "volume": 306199.18, "close_time": 1774587599999, "quote_volume": 349002.50801, "trades": 1792, "taker_buy_base": 168267.32, "taker_buy_quote": 191738.21099 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 1.143, "high": 1.143, "low": 1.13, "close": 1.134, "volume": 122853.97, "close_time": 1774591199999, "quote_volume": 139583.85152, "trades": 884, "taker_buy_base": 72187.55, "taker_buy_quote": 82037.31045 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 1.134, "high": 1.155, "low": 1.133, "close": 1.145, "volume": 146742.89, "close_time": 1774594799999, "quote_volume": 168080.6882, "trades": 960, "taker_buy_base": 80829.93, "taker_buy_quote": 92533.49339 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 1.146, "high": 1.166, "low": 1.136, "close": 1.141, "volume": 259822.47, "close_time": 1774598399999, "quote_volume": 298694.71624, "trades": 1625, "taker_buy_base": 165875.53, "taker_buy_quote": 190758.55897 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.141, "high": 1.145, "low": 1.111, "close": 1.128, "volume": 196189.38, "close_time": 1774601999999, "quote_volume": 220951.51576, "trades": 1344, "taker_buy_base": 92034.98, "taker_buy_quote": 103799.06031 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 1.127, "high": 1.127, "low": 1.114, "close": 1.124, "volume": 70315.24, "close_time": 1774605599999, "quote_volume": 78878.77279, "trades": 624, "taker_buy_base": 41803.06, "taker_buy_quote": 46899.14447 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 1.123, "high": 1.123, "low": 1.093, "close": 1.096, "volume": 132333.51, "close_time": 1774609199999, "quote_volume": 146417.75293, "trades": 1105, "taker_buy_base": 59954.8, "taker_buy_quote": 66346.16018 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 1.096, "high": 1.105, "low": 1.09, "close": 1.098, "volume": 83227.96, "close_time": 1774612799999, "quote_volume": 91495.60133, "trades": 651, "taker_buy_base": 49583.23, "taker_buy_quote": 54502.99467 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.098, "high": 1.099, "low": 1.087, "close": 1.099, "volume": 40136.19, "close_time": 1774616399999, "quote_volume": 43842.39148, "trades": 384, "taker_buy_base": 21208.64, "taker_buy_quote": 23166.24315 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 1.099, "high": 1.103, "low": 1.09, "close": 1.097, "volume": 56585.43, "close_time": 1774619999999, "quote_volume": 62042.18788, "trades": 514, "taker_buy_base": 27037.31, "taker_buy_quote": 29664.74607 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 1.097, "high": 1.108, "low": 1.093, "close": 1.102, "volume": 76434.7, "close_time": 1774623599999, "quote_volume": 84042.7911, "trades": 729, "taker_buy_base": 40384.8, "taker_buy_quote": 44423.79438 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 1.103, "high": 1.112, "low": 1.095, "close": 1.105, "volume": 97854.53, "close_time": 1774627199999, "quote_volume": 107922.54602, "trades": 745, "taker_buy_base": 48135.16, "taker_buy_quote": 53153.89037 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.104, "high": 1.114, "low": 1.097, "close": 1.112, "volume": 98884.95, "close_time": 1774630799999, "quote_volume": 109185.80182, "trades": 610, "taker_buy_base": 38403.5, "taker_buy_quote": 42450.294 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 1.112, "high": 1.129, "low": 1.107, "close": 1.111, "volume": 124541.64, "close_time": 1774634399999, "quote_volume": 139368.74677, "trades": 1133, "taker_buy_base": 62956.59, "taker_buy_quote": 70482.69688 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 1.111, "high": 1.112, "low": 1.099, "close": 1.105, "volume": 65122.5, "close_time": 1774637999999, "quote_volume": 71877.36615, "trades": 489, "taker_buy_base": 35276.31, "taker_buy_quote": 38937.49774 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 1.105, "high": 1.116, "low": 1.099, "close": 1.109, "volume": 46480.96, "close_time": 1774641599999, "quote_volume": 51439.41837, "trades": 467, "taker_buy_base": 31561.86, "taker_buy_quote": 34930.26181 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.109, "high": 1.112, "low": 1.102, "close": 1.109, "volume": 26813.69, "close_time": 1774645199999, "quote_volume": 29683.36113, "trades": 254, "taker_buy_base": 13629.09, "taker_buy_quote": 15085.42849 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 1.109, "high": 1.116, "low": 1.105, "close": 1.106, "volume": 29781.15, "close_time": 1774648799999, "quote_volume": 33047.58931, "trades": 309, "taker_buy_base": 19729.92, "taker_buy_quote": 21904.55001 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 1.105, "high": 1.108, "low": 1.102, "close": 1.106, "volume": 21444.61, "close_time": 1774652399999, "quote_volume": 23695.22292, "trades": 201, "taker_buy_base": 14812.83, "taker_buy_quote": 16374.14526 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 1.106, "high": 1.115, "low": 1.101, "close": 1.113, "volume": 62450.28, "close_time": 1774655999999, "quote_volume": 69065.78136, "trades": 479, "taker_buy_base": 43781.55, "taker_buy_quote": 48442.46081 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.114, "high": 1.117, "low": 1.101, "close": 1.104, "volume": 60174.3, "close_time": 1774659599999, "quote_volume": 66616.122, "trades": 520, "taker_buy_base": 22077.97, "taker_buy_quote": 24458.84813 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 1.103, "high": 1.149, "low": 1.091, "close": 1.097, "volume": 673910.46, "close_time": 1774663199999, "quote_volume": 755246.34774, "trades": 7444, "taker_buy_base": 358574.19, "taker_buy_quote": 401875.75496 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 1.096, "high": 1.122, "low": 1.093, "close": 1.121, "volume": 86741.99, "close_time": 1774666799999, "quote_volume": 96132.69103, "trades": 909, "taker_buy_base": 52431.02, "taker_buy_quote": 58144.75983 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 1.121, "high": 1.135, "low": 1.119, "close": 1.129, "volume": 84076.44, "close_time": 1774670399999, "quote_volume": 94723.20812, "trades": 789, "taker_buy_base": 34812.03, "taker_buy_quote": 39219.01212 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.129, "high": 1.138, "low": 1.125, "close": 1.132, "volume": 73589.61, "close_time": 1774673999999, "quote_volume": 83193.74619, "trades": 623, "taker_buy_base": 26896.39, "taker_buy_quote": 30412.0332 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 1.132, "high": 1.144, "low": 1.125, "close": 1.143, "volume": 93335.34, "close_time": 1774677599999, "quote_volume": 105768.64929, "trades": 810, "taker_buy_base": 64565.92, "taker_buy_quote": 73173.32102 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 1.143, "high": 1.187, "low": 1.141, "close": 1.157, "volume": 543346.64, "close_time": 1774681199999, "quote_volume": 634257.95772, "trades": 4835, "taker_buy_base": 299108.34, "taker_buy_quote": 349033.61975 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 1.157, "high": 1.164, "low": 1.142, "close": 1.159, "volume": 200942.38, "close_time": 1774684799999, "quote_volume": 231682.11698, "trades": 1944, "taker_buy_base": 99823.75, "taker_buy_quote": 115198.37874 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.159, "high": 1.176, "low": 1.158, "close": 1.166, "volume": 190749.88, "close_time": 1774688399999, "quote_volume": 222538.801, "trades": 1791, "taker_buy_base": 114324.25, "taker_buy_quote": 133392.78789 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 1.165, "high": 1.182, "low": 1.164, "close": 1.177, "volume": 115675.65, "close_time": 1774691999999, "quote_volume": 135872.70572, "trades": 1199, "taker_buy_base": 59707.83, "taker_buy_quote": 70114.67387 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 1.177, "high": 1.19, "low": 1.164, "close": 1.176, "volume": 234078.64, "close_time": 1774695599999, "quote_volume": 275736.91541, "trades": 1870, "taker_buy_base": 123653.39, "taker_buy_quote": 145742.53468 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 1.176, "high": 1.184, "low": 1.156, "close": 1.161, "volume": 201938.97, "close_time": 1774699199999, "quote_volume": 236148.22601, "trades": 1467, "taker_buy_base": 111749.45, "taker_buy_quote": 130715.33401 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.161, "high": 1.173, "low": 1.157, "close": 1.161, "volume": 137852.59, "close_time": 1774702799999, "quote_volume": 160801.57265, "trades": 1270, "taker_buy_base": 95857.1, "taker_buy_quote": 111923.07238 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 1.16, "high": 1.172, "low": 1.157, "close": 1.16, "volume": 156745.35, "close_time": 1774706399999, "quote_volume": 182506.49116, "trades": 952, "taker_buy_base": 79472.87, "taker_buy_quote": 92534.31392 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 1.161, "high": 1.166, "low": 1.156, "close": 1.161, "volume": 60809.72, "close_time": 1774709999999, "quote_volume": 70536.51102, "trades": 503, "taker_buy_base": 36712.09, "taker_buy_quote": 42582.49035 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 1.161, "high": 1.166, "low": 1.155, "close": 1.156, "volume": 37130.97, "close_time": 1774713599999, "quote_volume": 43085.95715, "trades": 396, "taker_buy_base": 18370.27, "taker_buy_quote": 21327.0006 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.157, "high": 1.167, "low": 1.155, "close": 1.165, "volume": 52825.76, "close_time": 1774717199999, "quote_volume": 61334.62396, "trades": 545, "taker_buy_base": 28321.4, "taker_buy_quote": 32914.08093 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 1.164, "high": 1.166, "low": 1.161, "close": 1.163, "volume": 28885.66, "close_time": 1774720799999, "quote_volume": 33604.84084, "trades": 365, "taker_buy_base": 15158.23, "taker_buy_quote": 17635.845 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 1.165, "high": 1.173, "low": 1.165, "close": 1.172, "volume": 73221.59, "close_time": 1774724399999, "quote_volume": 85724.43791, "trades": 768, "taker_buy_base": 50043.14, "taker_buy_quote": 58594.34141 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 1.172, "high": 1.178, "low": 1.171, "close": 1.174, "volume": 31958.59, "close_time": 1774727999999, "quote_volume": 37517.32142, "trades": 250, "taker_buy_base": 21521.37, "taker_buy_quote": 25266.17483 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.175, "high": 1.179, "low": 1.167, "close": 1.17, "volume": 21394.19, "close_time": 1774731599999, "quote_volume": 25062.59735, "trades": 288, "taker_buy_base": 8194.41, "taker_buy_quote": 9593.11294 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 1.169, "high": 1.169, "low": 1.16, "close": 1.162, "volume": 31314.39, "close_time": 1774735199999, "quote_volume": 36503.99362, "trades": 385, "taker_buy_base": 13491.69, "taker_buy_quote": 15724.41889 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 1.161, "high": 1.165, "low": 1.159, "close": 1.16, "volume": 22230.53, "close_time": 1774738799999, "quote_volume": 25823.85916, "trades": 278, "taker_buy_base": 9044.54, "taker_buy_quote": 10515.11029 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 1.161, "high": 1.161, "low": 1.147, "close": 1.148, "volume": 53327.66, "close_time": 1774742399999, "quote_volume": 61426.79604, "trades": 600, "taker_buy_base": 28548.38, "taker_buy_quote": 32902.19488 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.149, "high": 1.149, "low": 1.123, "close": 1.133, "volume": 106818.13, "close_time": 1774745999999, "quote_volume": 121177.93601, "trades": 1038, "taker_buy_base": 47488.38, "taker_buy_quote": 53876.98726 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 1.133, "high": 1.136, "low": 1.122, "close": 1.125, "volume": 49748.8, "close_time": 1774749599999, "quote_volume": 56225.24025, "trades": 475, "taker_buy_base": 26560.23, "taker_buy_quote": 30023.69196 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 1.124, "high": 1.128, "low": 1.122, "close": 1.124, "volume": 31448.33, "close_time": 1774753199999, "quote_volume": 35382.67112, "trades": 283, "taker_buy_base": 20820.42, "taker_buy_quote": 23436.56106 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 1.125, "high": 1.136, "low": 1.124, "close": 1.135, "volume": 28434.47, "close_time": 1774756799999, "quote_volume": 32156.89965, "trades": 316, "taker_buy_base": 15643.83, "taker_buy_quote": 17698.8261 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.135, "high": 1.145, "low": 1.131, "close": 1.135, "volume": 59654.21, "close_time": 1774760399999, "quote_volume": 67920.22723, "trades": 519, "taker_buy_base": 38312.8, "taker_buy_quote": 43650.4835 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 1.135, "high": 1.145, "low": 1.134, "close": 1.138, "volume": 37558.7, "close_time": 1774763999999, "quote_volume": 42747.29879, "trades": 424, "taker_buy_base": 18409.43, "taker_buy_quote": 20958.29197 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 1.137, "high": 1.151, "low": 1.132, "close": 1.15, "volume": 53289.36, "close_time": 1774767599999, "quote_volume": 60780.47948, "trades": 460, "taker_buy_base": 30540.94, "taker_buy_quote": 34870.16182 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 1.15, "high": 1.155, "low": 1.139, "close": 1.141, "volume": 74627.89, "close_time": 1774771199999, "quote_volume": 85584.06179, "trades": 551, "taker_buy_base": 41114.57, "taker_buy_quote": 47105.80055 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.14, "high": 1.145, "low": 1.133, "close": 1.133, "volume": 30753.33, "close_time": 1774774799999, "quote_volume": 35013.0339, "trades": 325, "taker_buy_base": 15329.33, "taker_buy_quote": 17454.29694 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 1.134, "high": 1.145, "low": 1.134, "close": 1.142, "volume": 34747.75, "close_time": 1774778399999, "quote_volume": 39652.35985, "trades": 290, "taker_buy_base": 19471.39, "taker_buy_quote": 22223.03452 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 1.141, "high": 1.141, "low": 1.124, "close": 1.135, "volume": 60165.63, "close_time": 1774781999999, "quote_volume": 68127.71042, "trades": 482, "taker_buy_base": 16872.74, "taker_buy_quote": 19114.89738 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 1.135, "high": 1.147, "low": 1.135, "close": 1.138, "volume": 34634.17, "close_time": 1774785599999, "quote_volume": 39522.56267, "trades": 419, "taker_buy_base": 14286.2, "taker_buy_quote": 16304.98094 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.138, "high": 1.138, "low": 1.12, "close": 1.126, "volume": 62980.46, "close_time": 1774789199999, "quote_volume": 71043.72998, "trades": 509, "taker_buy_base": 18424.4, "taker_buy_quote": 20779.84176 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 1.126, "high": 1.131, "low": 1.123, "close": 1.128, "volume": 31806.27, "close_time": 1774792799999, "quote_volume": 35849.11051, "trades": 331, "taker_buy_base": 13109.06, "taker_buy_quote": 14785.40908 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 1.127, "high": 1.14, "low": 1.127, "close": 1.132, "volume": 48511.25, "close_time": 1774796399999, "quote_volume": 54901.84418, "trades": 445, "taker_buy_base": 31184.26, "taker_buy_quote": 35314.37536 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 1.133, "high": 1.137, "low": 1.125, "close": 1.129, "volume": 18646.39, "close_time": 1774799999999, "quote_volume": 21074.21044, "trades": 218, "taker_buy_base": 8638.6, "taker_buy_quote": 9763.97805 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.128, "high": 1.129, "low": 1.117, "close": 1.118, "volume": 26685.5, "close_time": 1774803599999, "quote_volume": 29932.89153, "trades": 247, "taker_buy_base": 8014.17, "taker_buy_quote": 8995.67741 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 1.119, "high": 1.122, "low": 1.116, "close": 1.121, "volume": 25618.52, "close_time": 1774807199999, "quote_volume": 28645.46321, "trades": 219, "taker_buy_base": 9387.88, "taker_buy_quote": 10505.25237 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 1.12, "high": 1.127, "low": 1.12, "close": 1.124, "volume": 14356.89, "close_time": 1774810799999, "quote_volume": 16137.09327, "trades": 147, "taker_buy_base": 7891.0, "taker_buy_quote": 8873.48075 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 1.123, "high": 1.123, "low": 1.119, "close": 1.12, "volume": 16449.17, "close_time": 1774814399999, "quote_volume": 18443.94283, "trades": 163, "taker_buy_base": 10769.5, "taker_buy_quote": 12077.03028 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.119, "high": 1.126, "low": 1.119, "close": 1.122, "volume": 7867.0, "close_time": 1774817999999, "quote_volume": 8832.44227, "trades": 127, "taker_buy_base": 4539.12, "taker_buy_quote": 5095.59543 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 1.122, "high": 1.139, "low": 1.12, "close": 1.135, "volume": 70031.86, "close_time": 1774821599999, "quote_volume": 79193.05602, "trades": 459, "taker_buy_base": 42106.2, "taker_buy_quote": 47660.57344 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 1.135, "high": 1.135, "low": 1.092, "close": 1.109, "volume": 87511.33, "close_time": 1774825199999, "quote_volume": 96896.81187, "trades": 799, "taker_buy_base": 41544.34, "taker_buy_quote": 45859.4344 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 1.108, "high": 1.122, "low": 1.108, "close": 1.118, "volume": 55935.04, "close_time": 1774828799999, "quote_volume": 62368.59145, "trades": 494, "taker_buy_base": 31812.94, "taker_buy_quote": 35479.34242 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.119, "high": 1.135, "low": 1.115, "close": 1.128, "volume": 79655.03, "close_time": 1774832399999, "quote_volume": 89733.50857, "trades": 686, "taker_buy_base": 42129.86, "taker_buy_quote": 47476.47853 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 1.13, "high": 1.148, "low": 1.13, "close": 1.144, "volume": 62374.85, "close_time": 1774835999999, "quote_volume": 71179.46991, "trades": 714, "taker_buy_base": 39716.15, "taker_buy_quote": 45304.80067 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 1.145, "high": 1.161, "low": 1.145, "close": 1.155, "volume": 83393.99, "close_time": 1774839599999, "quote_volume": 96195.80384, "trades": 832, "taker_buy_base": 55648.82, "taker_buy_quote": 64194.7804 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 1.155, "high": 1.156, "low": 1.142, "close": 1.143, "volume": 51207.75, "close_time": 1774843199999, "quote_volume": 58782.39898, "trades": 490, "taker_buy_base": 13770.33, "taker_buy_quote": 15822.49214 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.144, "high": 1.156, "low": 1.144, "close": 1.146, "volume": 27829.73, "close_time": 1774846799999, "quote_volume": 32018.5215, "trades": 572, "taker_buy_base": 13094.32, "taker_buy_quote": 15064.14095 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 1.145, "high": 1.15, "low": 1.142, "close": 1.145, "volume": 34517.02, "close_time": 1774850399999, "quote_volume": 39520.31319, "trades": 257, "taker_buy_base": 19654.55, "taker_buy_quote": 22496.55212 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 1.144, "high": 1.147, "low": 1.139, "close": 1.143, "volume": 31830.17, "close_time": 1774853999999, "quote_volume": 36383.14723, "trades": 326, "taker_buy_base": 22730.26, "taker_buy_quote": 25977.87159 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 1.143, "high": 1.149, "low": 1.14, "close": 1.146, "volume": 34570.35, "close_time": 1774857599999, "quote_volume": 39545.04167, "trades": 398, "taker_buy_base": 16915.01, "taker_buy_quote": 19359.93183 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.146, "high": 1.149, "low": 1.142, "close": 1.142, "volume": 31108.37, "close_time": 1774861199999, "quote_volume": 35645.25874, "trades": 309, "taker_buy_base": 13145.39, "taker_buy_quote": 15069.28805 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 1.143, "high": 1.144, "low": 1.141, "close": 1.143, "volume": 23365.62, "close_time": 1774864799999, "quote_volume": 26684.06938, "trades": 164, "taker_buy_base": 9580.06, "taker_buy_quote": 10944.57619 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 1.142, "high": 1.158, "low": 1.142, "close": 1.156, "volume": 38659.85, "close_time": 1774868399999, "quote_volume": 44414.19368, "trades": 453, "taker_buy_base": 23920.65, "taker_buy_quote": 27492.52285 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 1.156, "high": 1.164, "low": 1.148, "close": 1.157, "volume": 120747.52, "close_time": 1774871999999, "quote_volume": 139608.07537, "trades": 994, "taker_buy_base": 82929.77, "taker_buy_quote": 95917.33298 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.157, "high": 1.159, "low": 1.15, "close": 1.15, "volume": 35807.94, "close_time": 1774875599999, "quote_volume": 41308.92716, "trades": 276, "taker_buy_base": 13868.24, "taker_buy_quote": 15999.24015 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 1.151, "high": 1.151, "low": 1.143, "close": 1.143, "volume": 49926.64, "close_time": 1774879199999, "quote_volume": 57300.14869, "trades": 392, "taker_buy_base": 19712.4, "taker_buy_quote": 22629.18847 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 1.143, "high": 1.147, "low": 1.133, "close": 1.14, "volume": 47777.88, "close_time": 1774882799999, "quote_volume": 54471.89647, "trades": 485, "taker_buy_base": 26132.6, "taker_buy_quote": 29796.65187 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 1.14, "high": 1.14, "low": 1.128, "close": 1.132, "volume": 45033.38, "close_time": 1774886399999, "quote_volume": 51082.2167, "trades": 488, "taker_buy_base": 26437.33, "taker_buy_quote": 29977.95389 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.131, "high": 1.136, "low": 1.125, "close": 1.132, "volume": 73025.4, "close_time": 1774889999999, "quote_volume": 82623.20734, "trades": 524, "taker_buy_base": 34927.85, "taker_buy_quote": 39497.59477 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 1.133, "high": 1.134, "low": 1.125, "close": 1.13, "volume": 23550.31, "close_time": 1774893599999, "quote_volume": 26600.14787, "trades": 233, "taker_buy_base": 11431.51, "taker_buy_quote": 12916.53056 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 1.128, "high": 1.128, "low": 1.118, "close": 1.119, "volume": 38466.21, "close_time": 1774897199999, "quote_volume": 43155.26799, "trades": 286, "taker_buy_base": 16620.29, "taker_buy_quote": 18649.73081 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 1.119, "high": 1.121, "low": 1.112, "close": 1.12, "volume": 55584.22, "close_time": 1774900799999, "quote_volume": 62073.78576, "trades": 474, "taker_buy_base": 31321.11, "taker_buy_quote": 34992.8421 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.12, "high": 1.124, "low": 1.119, "close": 1.123, "volume": 26680.72, "close_time": 1774904399999, "quote_volume": 29929.68737, "trades": 232, "taker_buy_base": 11906.3, "taker_buy_quote": 13364.69629 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 1.122, "high": 1.137, "low": 1.12, "close": 1.133, "volume": 44359.18, "close_time": 1774907999999, "quote_volume": 50129.42918, "trades": 387, "taker_buy_base": 26517.54, "taker_buy_quote": 29970.06485 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 1.132, "high": 1.134, "low": 1.123, "close": 1.125, "volume": 23488.24, "close_time": 1774911599999, "quote_volume": 26458.42694, "trades": 246, "taker_buy_base": 8949.73, "taker_buy_quote": 10084.91367 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 1.125, "high": 1.131, "low": 1.118, "close": 1.122, "volume": 60665.67, "close_time": 1774915199999, "quote_volume": 68107.53677, "trades": 428, "taker_buy_base": 31768.93, "taker_buy_quote": 35633.72248 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.122, "high": 1.127, "low": 1.119, "close": 1.126, "volume": 40226.68, "close_time": 1774918799999, "quote_volume": 45137.76269, "trades": 371, "taker_buy_base": 19487.24, "taker_buy_quote": 21868.81728 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 1.127, "high": 1.135, "low": 1.125, "close": 1.134, "volume": 50988.04, "close_time": 1774922399999, "quote_volume": 57692.65247, "trades": 402, "taker_buy_base": 21487.45, "taker_buy_quote": 24320.11634 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 1.134, "high": 1.136, "low": 1.131, "close": 1.132, "volume": 18961.83, "close_time": 1774925999999, "quote_volume": 21481.27996, "trades": 202, "taker_buy_base": 8751.29, "taker_buy_quote": 9915.61298 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 1.131, "high": 1.131, "low": 1.121, "close": 1.122, "volume": 42588.12, "close_time": 1774929599999, "quote_volume": 47836.0566, "trades": 306, "taker_buy_base": 16434.62, "taker_buy_quote": 18457.17258 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.122, "high": 1.125, "low": 1.118, "close": 1.119, "volume": 26872.93, "close_time": 1774933199999, "quote_volume": 30119.50192, "trades": 330, "taker_buy_base": 14378.77, "taker_buy_quote": 16117.42038 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 1.119, "high": 1.119, "low": 1.114, "close": 1.117, "volume": 49877.0, "close_time": 1774936799999, "quote_volume": 55683.47066, "trades": 324, "taker_buy_base": 31475.65, "taker_buy_quote": 35153.27907 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 1.117, "high": 1.117, "low": 1.107, "close": 1.113, "volume": 34891.83, "close_time": 1774940399999, "quote_volume": 38776.95654, "trades": 407, "taker_buy_base": 19570.94, "taker_buy_quote": 21742.58812 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 1.113, "high": 1.12, "low": 1.109, "close": 1.116, "volume": 43373.43, "close_time": 1774943999999, "quote_volume": 48368.09197, "trades": 404, "taker_buy_base": 32638.12, "taker_buy_quote": 36396.43907 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.116, "high": 1.121, "low": 1.108, "close": 1.108, "volume": 60559.07, "close_time": 1774947599999, "quote_volume": 67419.30918, "trades": 430, "taker_buy_base": 36007.62, "taker_buy_quote": 40091.42354 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 1.109, "high": 1.111, "low": 1.096, "close": 1.099, "volume": 82071.42, "close_time": 1774951199999, "quote_volume": 90536.81134, "trades": 604, "taker_buy_base": 52054.17, "taker_buy_quote": 57419.66133 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 1.099, "high": 1.107, "low": 1.093, "close": 1.094, "volume": 53161.59, "close_time": 1774954799999, "quote_volume": 58426.854, "trades": 343, "taker_buy_base": 34335.53, "taker_buy_quote": 37705.76089 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 1.093, "high": 1.103, "low": 1.093, "close": 1.095, "volume": 64352.79, "close_time": 1774958399999, "quote_volume": 70652.46251, "trades": 416, "taker_buy_base": 46199.64, "taker_buy_quote": 50711.10598 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.096, "high": 1.102, "low": 1.094, "close": 1.101, "volume": 25973.52, "close_time": 1774961999999, "quote_volume": 28506.59426, "trades": 368, "taker_buy_base": 11845.27, "taker_buy_quote": 13008.49038 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 1.1, "high": 1.111, "low": 1.099, "close": 1.108, "volume": 49764.88, "close_time": 1774965599999, "quote_volume": 54964.69801, "trades": 545, "taker_buy_base": 24768.64, "taker_buy_quote": 27377.13035 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 1.109, "high": 1.114, "low": 1.099, "close": 1.102, "volume": 59696.97, "close_time": 1774969199999, "quote_volume": 66084.55355, "trades": 576, "taker_buy_base": 33517.9, "taker_buy_quote": 37091.1185 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 1.103, "high": 1.109, "low": 1.095, "close": 1.096, "volume": 59770.99, "close_time": 1774972799999, "quote_volume": 65760.23423, "trades": 397, "taker_buy_base": 23772.9, "taker_buy_quote": 26188.53115 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.097, "high": 1.11, "low": 1.096, "close": 1.106, "volume": 35289.34, "close_time": 1774976399999, "quote_volume": 38894.05035, "trades": 409, "taker_buy_base": 17614.67, "taker_buy_quote": 19417.58977 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 1.107, "high": 1.119, "low": 1.104, "close": 1.106, "volume": 45314.95, "close_time": 1774979999999, "quote_volume": 50324.21887, "trades": 408, "taker_buy_base": 23529.66, "taker_buy_quote": 26140.64157 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 1.107, "high": 1.114, "low": 1.107, "close": 1.111, "volume": 15526.33, "close_time": 1774983599999, "quote_volume": 17226.83602, "trades": 154, "taker_buy_base": 10441.85, "taker_buy_quote": 11588.52475 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 1.112, "high": 1.119, "low": 1.111, "close": 1.117, "volume": 14884.91, "close_time": 1774987199999, "quote_volume": 16576.72527, "trades": 164, "taker_buy_base": 9878.73, "taker_buy_quote": 11000.74239 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.118, "high": 1.125, "low": 1.116, "close": 1.122, "volume": 39513.51, "close_time": 1774990799999, "quote_volume": 44254.20602, "trades": 321, "taker_buy_base": 18843.17, "taker_buy_quote": 21107.68306 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 1.121, "high": 1.127, "low": 1.115, "close": 1.125, "volume": 30499.61, "close_time": 1774994399999, "quote_volume": 34306.97253, "trades": 259, "taker_buy_base": 19049.28, "taker_buy_quote": 21437.59595 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 1.125, "high": 1.129, "low": 1.119, "close": 1.127, "volume": 19537.24, "close_time": 1774997999999, "quote_volume": 21974.81446, "trades": 302, "taker_buy_base": 10745.96, "taker_buy_quote": 12093.06333 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 1.126, "high": 1.131, "low": 1.124, "close": 1.128, "volume": 21961.71, "close_time": 1775001599999, "quote_volume": 24765.2756, "trades": 301, "taker_buy_base": 11672.68, "taker_buy_quote": 13170.08492 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.129, "high": 1.144, "low": 1.127, "close": 1.141, "volume": 88444.89, "close_time": 1775005199999, "quote_volume": 100265.43076, "trades": 761, "taker_buy_base": 47479.5, "taker_buy_quote": 53770.92389 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 1.14, "high": 1.145, "low": 1.135, "close": 1.14, "volume": 74688.79, "close_time": 1775008799999, "quote_volume": 85175.46958, "trades": 762, "taker_buy_base": 39198.47, "taker_buy_quote": 44696.56546 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 1.14, "high": 1.153, "low": 1.14, "close": 1.153, "volume": 70830.63, "close_time": 1775012399999, "quote_volume": 81205.14492, "trades": 843, "taker_buy_base": 45206.34, "taker_buy_quote": 51840.01678 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 1.152, "high": 1.162, "low": 1.146, "close": 1.158, "volume": 193226.85, "close_time": 1775015999999, "quote_volume": 222850.97388, "trades": 1387, "taker_buy_base": 102200.79, "taker_buy_quote": 117893.88878 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.158, "high": 1.169, "low": 1.14, "close": 1.147, "volume": 164563.32, "close_time": 1775019599999, "quote_volume": 189929.84079, "trades": 1454, "taker_buy_base": 81290.58, "taker_buy_quote": 93854.90653 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 1.146, "high": 1.164, "low": 1.143, "close": 1.158, "volume": 64925.49, "close_time": 1775023199999, "quote_volume": 74876.01129, "trades": 655, "taker_buy_base": 42115.74, "taker_buy_quote": 48575.49552 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 1.157, "high": 1.167, "low": 1.153, "close": 1.161, "volume": 98710.64, "close_time": 1775026799999, "quote_volume": 114486.19555, "trades": 775, "taker_buy_base": 49942.14, "taker_buy_quote": 57946.57046 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 1.161, "high": 1.168, "low": 1.152, "close": 1.156, "volume": 64179.94, "close_time": 1775030399999, "quote_volume": 74470.54728, "trades": 552, "taker_buy_base": 34431.1, "taker_buy_quote": 39984.04658 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.157, "high": 1.168, "low": 1.157, "close": 1.163, "volume": 77407.81, "close_time": 1775033999999, "quote_volume": 90022.44887, "trades": 550, "taker_buy_base": 34327.86, "taker_buy_quote": 39914.48226 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 1.163, "high": 1.168, "low": 1.149, "close": 1.156, "volume": 59523.56, "close_time": 1775037599999, "quote_volume": 68780.07392, "trades": 481, "taker_buy_base": 26743.81, "taker_buy_quote": 30925.66049 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 1.157, "high": 1.158, "low": 1.147, "close": 1.15, "volume": 56117.05, "close_time": 1775041199999, "quote_volume": 64708.5212, "trades": 493, "taker_buy_base": 27159.03, "taker_buy_quote": 31324.53597 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 1.15, "high": 1.159, "low": 1.147, "close": 1.155, "volume": 36061.24, "close_time": 1775044799999, "quote_volume": 41536.62842, "trades": 326, "taker_buy_base": 16452.07, "taker_buy_quote": 18965.20046 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.156, "high": 1.166, "low": 1.154, "close": 1.157, "volume": 54229.87, "close_time": 1775048399999, "quote_volume": 62867.89857, "trades": 466, "taker_buy_base": 30857.97, "taker_buy_quote": 35782.46862 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 1.157, "high": 1.16, "low": 1.15, "close": 1.153, "volume": 58027.68, "close_time": 1775051999999, "quote_volume": 67066.17276, "trades": 544, "taker_buy_base": 39328.17, "taker_buy_quote": 45464.324 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 1.15, "high": 1.154, "low": 1.141, "close": 1.148, "volume": 78544.6, "close_time": 1775055599999, "quote_volume": 90184.72275, "trades": 570, "taker_buy_base": 34734.4, "taker_buy_quote": 39887.61424 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 1.149, "high": 1.155, "low": 1.142, "close": 1.155, "volume": 63904.25, "close_time": 1775059199999, "quote_volume": 73371.7944, "trades": 529, "taker_buy_base": 33020.51, "taker_buy_quote": 37918.27995 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.156, "high": 1.157, "low": 1.149, "close": 1.15, "volume": 39353.57, "close_time": 1775062799999, "quote_volume": 45357.31913, "trades": 310, "taker_buy_base": 20794.9, "taker_buy_quote": 23981.466 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 1.15, "high": 1.156, "low": 1.146, "close": 1.149, "volume": 83001.89, "close_time": 1775066399999, "quote_volume": 95639.25908, "trades": 620, "taker_buy_base": 51350.67, "taker_buy_quote": 59189.91167 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 1.149, "high": 1.15, "low": 1.141, "close": 1.141, "volume": 42573.51, "close_time": 1775069999999, "quote_volume": 48834.48515, "trades": 339, "taker_buy_base": 28783.93, "taker_buy_quote": 33024.70415 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 1.142, "high": 1.142, "low": 1.134, "close": 1.135, "volume": 180063.92, "close_time": 1775073599999, "quote_volume": 204980.12335, "trades": 588, "taker_buy_base": 148562.28, "taker_buy_quote": 169139.18842 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.135, "high": 1.137, "low": 1.129, "close": 1.135, "volume": 70760.43, "close_time": 1775077199999, "quote_volume": 80063.68651, "trades": 460, "taker_buy_base": 46487.64, "taker_buy_quote": 52598.18292 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 1.136, "high": 1.146, "low": 1.136, "close": 1.146, "volume": 55650.75, "close_time": 1775080799999, "quote_volume": 63530.46788, "trades": 362, "taker_buy_base": 34345.7, "taker_buy_quote": 39197.582 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 1.145, "high": 1.145, "low": 1.129, "close": 1.13, "volume": 86038.37, "close_time": 1775084399999, "quote_volume": 97863.11206, "trades": 689, "taker_buy_base": 39724.98, "taker_buy_quote": 45210.37695 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 1.13, "high": 1.137, "low": 1.128, "close": 1.132, "volume": 41319.14, "close_time": 1775087999999, "quote_volume": 46791.89108, "trades": 429, "taker_buy_base": 17630.98, "taker_buy_quote": 19965.00536 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.132, "high": 1.14, "low": 1.131, "close": 1.134, "volume": 43133.07, "close_time": 1775091599999, "quote_volume": 48934.79535, "trades": 406, "taker_buy_base": 19214.01, "taker_buy_quote": 21800.89861 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 1.133, "high": 1.136, "low": 1.107, "close": 1.114, "volume": 134965.98, "close_time": 1775095199999, "quote_volume": 151049.06756, "trades": 1305, "taker_buy_base": 37451.46, "taker_buy_quote": 41894.52525 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 1.113, "high": 1.115, "low": 1.101, "close": 1.104, "volume": 74472.46, "close_time": 1775098799999, "quote_volume": 82379.80544, "trades": 598, "taker_buy_base": 37843.54, "taker_buy_quote": 41856.75121 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 1.104, "high": 1.106, "low": 1.085, "close": 1.093, "volume": 325760.18, "close_time": 1775102399999, "quote_volume": 356444.56805, "trades": 2689, "taker_buy_base": 150690.64, "taker_buy_quote": 165057.23615 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.093, "high": 1.097, "low": 1.089, "close": 1.092, "volume": 86660.93, "close_time": 1775105999999, "quote_volume": 94756.16408, "trades": 1540, "taker_buy_base": 58995.45, "taker_buy_quote": 64508.96424 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 1.091, "high": 1.102, "low": 1.09, "close": 1.099, "volume": 67902.98, "close_time": 1775109599999, "quote_volume": 74442.37785, "trades": 600, "taker_buy_base": 40717.09, "taker_buy_quote": 44637.76613 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 1.099, "high": 1.109, "low": 1.098, "close": 1.102, "volume": 53487.16, "close_time": 1775113199999, "quote_volume": 58876.09133, "trades": 330, "taker_buy_base": 19314.32, "taker_buy_quote": 21266.58877 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 1.102, "high": 1.105, "low": 1.097, "close": 1.098, "volume": 49610.93, "close_time": 1775116799999, "quote_volume": 54617.07431, "trades": 531, "taker_buy_base": 31350.2, "taker_buy_quote": 34520.3428 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.097, "high": 1.097, "low": 1.087, "close": 1.088, "volume": 54679.86, "close_time": 1775120399999, "quote_volume": 59669.95647, "trades": 623, "taker_buy_base": 19961.81, "taker_buy_quote": 21803.26183 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 1.087, "high": 1.089, "low": 1.073, "close": 1.074, "volume": 134123.3, "close_time": 1775123999999, "quote_volume": 144798.46958, "trades": 673, "taker_buy_base": 51646.73, "taker_buy_quote": 55762.38283 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 1.074, "high": 1.078, "low": 1.066, "close": 1.071, "volume": 86035.71, "close_time": 1775127599999, "quote_volume": 92288.69753, "trades": 662, "taker_buy_base": 53134.07, "taker_buy_quote": 57002.75802 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 1.072, "high": 1.077, "low": 1.064, "close": 1.07, "volume": 121057.82, "close_time": 1775131199999, "quote_volume": 129795.53805, "trades": 895, "taker_buy_base": 59995.88, "taker_buy_quote": 64300.49676 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.069, "high": 1.073, "low": 1.06, "close": 1.069, "volume": 67176.71, "close_time": 1775134799999, "quote_volume": 71580.73156, "trades": 506, "taker_buy_base": 26012.74, "taker_buy_quote": 27757.49222 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 1.068, "high": 1.069, "low": 1.058, "close": 1.061, "volume": 56541.71, "close_time": 1775138399999, "quote_volume": 60071.62246, "trades": 588, "taker_buy_base": 35160.02, "taker_buy_quote": 37363.91954 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 1.06, "high": 1.08, "low": 1.058, "close": 1.076, "volume": 90524.87, "close_time": 1775141999999, "quote_volume": 96862.4486, "trades": 1163, "taker_buy_base": 45506.09, "taker_buy_quote": 48699.45384 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 1.076, "high": 1.085, "low": 1.072, "close": 1.082, "volume": 76806.8, "close_time": 1775145599999, "quote_volume": 82888.14172, "trades": 948, "taker_buy_base": 37036.08, "taker_buy_quote": 39942.20894 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.081, "high": 1.093, "low": 1.078, "close": 1.089, "volume": 53940.75, "close_time": 1775149199999, "quote_volume": 58563.58201, "trades": 452, "taker_buy_base": 24073.44, "taker_buy_quote": 26137.63992 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 1.089, "high": 1.106, "low": 1.086, "close": 1.098, "volume": 55224.06, "close_time": 1775152799999, "quote_volume": 60592.39852, "trades": 639, "taker_buy_base": 23705.95, "taker_buy_quote": 25999.06761 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 1.097, "high": 1.104, "low": 1.089, "close": 1.099, "volume": 57777.28, "close_time": 1775156399999, "quote_volume": 63343.64661, "trades": 473, "taker_buy_base": 27557.03, "taker_buy_quote": 30194.84744 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 1.098, "high": 1.099, "low": 1.085, "close": 1.087, "volume": 27241.5, "close_time": 1775159999999, "quote_volume": 29761.98252, "trades": 366, "taker_buy_base": 12767.15, "taker_buy_quote": 13946.36126 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.087, "high": 1.097, "low": 1.083, "close": 1.091, "volume": 28001.67, "close_time": 1775163599999, "quote_volume": 30523.58604, "trades": 346, "taker_buy_base": 12882.83, "taker_buy_quote": 14042.33979 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 1.091, "high": 1.1, "low": 1.088, "close": 1.098, "volume": 101500.97, "close_time": 1775167199999, "quote_volume": 110902.07069, "trades": 556, "taker_buy_base": 58873.38, "taker_buy_quote": 64335.83401 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 1.097, "high": 1.116, "low": 1.097, "close": 1.103, "volume": 223631.85, "close_time": 1775170799999, "quote_volume": 247662.43202, "trades": 1510, "taker_buy_base": 115784.07, "taker_buy_quote": 128303.90375 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 1.103, "high": 1.114, "low": 1.101, "close": 1.108, "volume": 131409.53, "close_time": 1775174399999, "quote_volume": 145656.09286, "trades": 798, "taker_buy_base": 54703.17, "taker_buy_quote": 60651.24219 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.109, "high": 1.135, "low": 1.109, "close": 1.129, "volume": 455623.76, "close_time": 1775177999999, "quote_volume": 512340.4769, "trades": 3094, "taker_buy_base": 226509.59, "taker_buy_quote": 254714.41321 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 1.129, "high": 1.142, "low": 1.124, "close": 1.134, "volume": 192264.35, "close_time": 1775181599999, "quote_volume": 218046.89378, "trades": 1288, "taker_buy_base": 82701.91, "taker_buy_quote": 93809.8452 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 1.134, "high": 1.134, "low": 1.108, "close": 1.113, "volume": 102301.43, "close_time": 1775185199999, "quote_volume": 114417.00209, "trades": 694, "taker_buy_base": 55381.08, "taker_buy_quote": 61966.33119 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 1.112, "high": 1.116, "low": 1.108, "close": 1.114, "volume": 105874.92, "close_time": 1775188799999, "quote_volume": 117709.90254, "trades": 586, "taker_buy_base": 72320.38, "taker_buy_quote": 80396.58719 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.113, "high": 1.123, "low": 1.108, "close": 1.12, "volume": 54855.9, "close_time": 1775192399999, "quote_volume": 61144.55308, "trades": 558, "taker_buy_base": 29585.93, "taker_buy_quote": 32974.29418 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 1.121, "high": 1.131, "low": 1.118, "close": 1.118, "volume": 77942.12, "close_time": 1775195999999, "quote_volume": 87575.60091, "trades": 570, "taker_buy_base": 33873.67, "taker_buy_quote": 38064.16611 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 1.119, "high": 1.126, "low": 1.114, "close": 1.124, "volume": 58115.53, "close_time": 1775199599999, "quote_volume": 65042.81437, "trades": 584, "taker_buy_base": 37671.63, "taker_buy_quote": 42167.25617 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 1.124, "high": 1.126, "low": 1.115, "close": 1.121, "volume": 65213.0, "close_time": 1775203199999, "quote_volume": 73007.25866, "trades": 796, "taker_buy_base": 37712.74, "taker_buy_quote": 42202.03124 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.121, "high": 1.131, "low": 1.121, "close": 1.13, "volume": 71708.69, "close_time": 1775206799999, "quote_volume": 80825.98812, "trades": 711, "taker_buy_base": 40735.58, "taker_buy_quote": 45923.51434 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 1.13, "high": 1.141, "low": 1.129, "close": 1.134, "volume": 96695.66, "close_time": 1775210399999, "quote_volume": 109636.20309, "trades": 855, "taker_buy_base": 53614.23, "taker_buy_quote": 60812.2574 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 1.133, "high": 1.137, "low": 1.131, "close": 1.137, "volume": 40024.04, "close_time": 1775213999999, "quote_volume": 45369.95736, "trades": 579, "taker_buy_base": 23466.0, "taker_buy_quote": 26604.97199 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 1.136, "high": 1.148, "low": 1.136, "close": 1.141, "volume": 125126.21, "close_time": 1775217599999, "quote_volume": 142894.93218, "trades": 1255, "taker_buy_base": 69787.85, "taker_buy_quote": 79726.36295 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.142, "high": 1.15, "low": 1.132, "close": 1.134, "volume": 102367.34, "close_time": 1775221199999, "quote_volume": 116722.45284, "trades": 906, "taker_buy_base": 44801.58, "taker_buy_quote": 51106.3754 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 1.135, "high": 1.138, "low": 1.131, "close": 1.134, "volume": 29210.27, "close_time": 1775224799999, "quote_volume": 33120.81503, "trades": 396, "taker_buy_base": 17336.29, "taker_buy_quote": 19652.48598 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 1.133, "high": 1.139, "low": 1.129, "close": 1.137, "volume": 64379.48, "close_time": 1775228399999, "quote_volume": 73045.0891, "trades": 696, "taker_buy_base": 30557.21, "taker_buy_quote": 34674.98258 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 1.137, "high": 1.138, "low": 1.125, "close": 1.129, "volume": 52685.76, "close_time": 1775231999999, "quote_volume": 59596.53437, "trades": 566, "taker_buy_base": 23473.08, "taker_buy_quote": 26573.82861 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.129, "high": 1.134, "low": 1.12, "close": 1.123, "volume": 53929.54, "close_time": 1775235599999, "quote_volume": 60692.42796, "trades": 513, "taker_buy_base": 30532.63, "taker_buy_quote": 34393.01716 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 1.122, "high": 1.122, "low": 1.116, "close": 1.12, "volume": 33585.04, "close_time": 1775239199999, "quote_volume": 37593.5849, "trades": 275, "taker_buy_base": 20880.83, "taker_buy_quote": 23382.16753 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 1.12, "high": 1.122, "low": 1.117, "close": 1.118, "volume": 9136.91, "close_time": 1775242799999, "quote_volume": 10236.45416, "trades": 112, "taker_buy_base": 5476.94, "taker_buy_quote": 6137.1016 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 1.117, "high": 1.12, "low": 1.115, "close": 1.12, "volume": 10847.25, "close_time": 1775246399999, "quote_volume": 12115.6696, "trades": 141, "taker_buy_base": 5788.73, "taker_buy_quote": 6470.09572 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.12, "high": 1.124, "low": 1.115, "close": 1.118, "volume": 17703.83, "close_time": 1775249999999, "quote_volume": 19798.06055, "trades": 208, "taker_buy_base": 8110.1, "taker_buy_quote": 9069.52538 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 1.118, "high": 1.121, "low": 1.116, "close": 1.117, "volume": 16969.52, "close_time": 1775253599999, "quote_volume": 18980.61301, "trades": 152, "taker_buy_base": 8389.23, "taker_buy_quote": 9387.18938 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 1.118, "high": 1.119, "low": 1.112, "close": 1.113, "volume": 30025.95, "close_time": 1775257199999, "quote_volume": 33468.89251, "trades": 234, "taker_buy_base": 13230.98, "taker_buy_quote": 14742.11288 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 1.112, "high": 1.117, "low": 1.111, "close": 1.116, "volume": 34208.97, "close_time": 1775260799999, "quote_volume": 38101.92176, "trades": 216, "taker_buy_base": 13418.26, "taker_buy_quote": 14949.15958 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.117, "high": 1.12, "low": 1.106, "close": 1.113, "volume": 27542.91, "close_time": 1775264399999, "quote_volume": 30636.8388, "trades": 316, "taker_buy_base": 11074.35, "taker_buy_quote": 12313.25734 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 1.112, "high": 1.115, "low": 1.109, "close": 1.111, "volume": 25381.66, "close_time": 1775267999999, "quote_volume": 28226.74541, "trades": 184, "taker_buy_base": 9268.99, "taker_buy_quote": 10312.09174 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 1.111, "high": 1.115, "low": 1.109, "close": 1.11, "volume": 15185.57, "close_time": 1775271599999, "quote_volume": 16876.21371, "trades": 114, "taker_buy_base": 7047.98, "taker_buy_quote": 7835.34496 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 1.109, "high": 1.114, "low": 1.108, "close": 1.112, "volume": 26264.68, "close_time": 1775275199999, "quote_volume": 29198.48218, "trades": 180, "taker_buy_base": 18960.85, "taker_buy_quote": 21082.63546 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.111, "high": 1.111, "low": 1.106, "close": 1.107, "volume": 8329.13, "close_time": 1775278799999, "quote_volume": 9235.4244, "trades": 66, "taker_buy_base": 2993.75, "taker_buy_quote": 3318.05395 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 1.107, "high": 1.111, "low": 1.106, "close": 1.109, "volume": 23222.04, "close_time": 1775282399999, "quote_volume": 25747.21203, "trades": 152, "taker_buy_base": 15645.37, "taker_buy_quote": 17353.90843 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 1.108, "high": 1.113, "low": 1.107, "close": 1.112, "volume": 11153.39, "close_time": 1775285999999, "quote_volume": 12387.48677, "trades": 162, "taker_buy_base": 5209.31, "taker_buy_quote": 5786.31753 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 1.111, "high": 1.112, "low": 1.107, "close": 1.107, "volume": 20154.57, "close_time": 1775289599999, "quote_volume": 22364.24975, "trades": 123, "taker_buy_base": 4540.67, "taker_buy_quote": 5038.53971 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.106, "high": 1.113, "low": 1.105, "close": 1.109, "volume": 19046.71, "close_time": 1775293199999, "quote_volume": 21124.32542, "trades": 164, "taker_buy_base": 11651.44, "taker_buy_quote": 12927.89689 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 1.109, "high": 1.119, "low": 1.108, "close": 1.117, "volume": 38682.71, "close_time": 1775296799999, "quote_volume": 43158.95229, "trades": 278, "taker_buy_base": 22618.58, "taker_buy_quote": 25230.87949 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 1.118, "high": 1.121, "low": 1.111, "close": 1.117, "volume": 42134.33, "close_time": 1775300399999, "quote_volume": 47018.30857, "trades": 344, "taker_buy_base": 24890.65, "taker_buy_quote": 27792.78006 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 1.117, "high": 1.118, "low": 1.111, "close": 1.114, "volume": 16389.36, "close_time": 1775303999999, "quote_volume": 18261.75703, "trades": 143, "taker_buy_base": 8944.22, "taker_buy_quote": 9962.93761 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.113, "high": 1.113, "low": 1.106, "close": 1.107, "volume": 37450.61, "close_time": 1775307599999, "quote_volume": 41563.65892, "trades": 293, "taker_buy_base": 9622.2, "taker_buy_quote": 10684.15451 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 1.106, "high": 1.106, "low": 1.1, "close": 1.103, "volume": 31522.85, "close_time": 1775311199999, "quote_volume": 34802.13458, "trades": 463, "taker_buy_base": 15688.56, "taker_buy_quote": 17318.64483 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 1.102, "high": 1.102, "low": 1.094, "close": 1.102, "volume": 74648.84, "close_time": 1775314799999, "quote_volume": 82051.05188, "trades": 480, "taker_buy_base": 36895.79, "taker_buy_quote": 40558.09619 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 1.103, "high": 1.107, "low": 1.099, "close": 1.103, "volume": 56641.21, "close_time": 1775318399999, "quote_volume": 62489.28824, "trades": 398, "taker_buy_base": 31928.28, "taker_buy_quote": 35246.53506 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.103, "high": 1.115, "low": 1.102, "close": 1.11, "volume": 47303.59, "close_time": 1775321999999, "quote_volume": 52475.36872, "trades": 382, "taker_buy_base": 27771.43, "taker_buy_quote": 30812.28644 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 1.109, "high": 1.119, "low": 1.109, "close": 1.114, "volume": 23783.69, "close_time": 1775325599999, "quote_volume": 26532.37416, "trades": 229, "taker_buy_base": 9913.26, "taker_buy_quote": 11053.23269 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 1.114, "high": 1.115, "low": 1.109, "close": 1.112, "volume": 31642.79, "close_time": 1775329199999, "quote_volume": 35136.93985, "trades": 296, "taker_buy_base": 12713.16, "taker_buy_quote": 14115.83402 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 1.111, "high": 1.119, "low": 1.11, "close": 1.114, "volume": 30078.21, "close_time": 1775332799999, "quote_volume": 33519.3156, "trades": 282, "taker_buy_base": 16854.53, "taker_buy_quote": 18783.05255 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.114, "high": 1.12, "low": 1.111, "close": 1.12, "volume": 16411.87, "close_time": 1775336399999, "quote_volume": 18340.28425, "trades": 190, "taker_buy_base": 8620.33, "taker_buy_quote": 9636.48335 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 1.12, "high": 1.13, "low": 1.119, "close": 1.126, "volume": 66206.6, "close_time": 1775339999999, "quote_volume": 74486.39166, "trades": 469, "taker_buy_base": 36680.4, "taker_buy_quote": 41278.09362 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 1.126, "high": 1.13, "low": 1.117, "close": 1.118, "volume": 13454.48, "close_time": 1775343599999, "quote_volume": 15119.71043, "trades": 176, "taker_buy_base": 6842.5, "taker_buy_quote": 7692.98022 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 1.119, "high": 1.124, "low": 1.117, "close": 1.124, "volume": 24507.75, "close_time": 1775347199999, "quote_volume": 27457.22178, "trades": 203, "taker_buy_base": 11979.07, "taker_buy_quote": 13416.95425 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.125, "high": 1.127, "low": 1.112, "close": 1.117, "volume": 20164.66, "close_time": 1775350799999, "quote_volume": 22544.75511, "trades": 204, "taker_buy_base": 9348.87, "taker_buy_quote": 10452.99105 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 1.118, "high": 1.123, "low": 1.115, "close": 1.119, "volume": 38980.85, "close_time": 1775354399999, "quote_volume": 43620.12613, "trades": 496, "taker_buy_base": 15041.76, "taker_buy_quote": 16835.93923 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 1.119, "high": 1.12, "low": 1.115, "close": 1.117, "volume": 26297.67, "close_time": 1775357999999, "quote_volume": 29387.90209, "trades": 300, "taker_buy_base": 15299.94, "taker_buy_quote": 17098.729 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 1.116, "high": 1.117, "low": 1.112, "close": 1.112, "volume": 8030.81, "close_time": 1775361599999, "quote_volume": 8938.62595, "trades": 71, "taker_buy_base": 7016.06, "taker_buy_quote": 7807.44324 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.112, "high": 1.115, "low": 1.107, "close": 1.113, "volume": 36144.74, "close_time": 1775365199999, "quote_volume": 40147.8232, "trades": 243, "taker_buy_base": 23827.42, "taker_buy_quote": 26460.89537 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 1.113, "high": 1.114, "low": 1.106, "close": 1.106, "volume": 13916.92, "close_time": 1775368799999, "quote_volume": 15452.39279, "trades": 122, "taker_buy_base": 5101.7, "taker_buy_quote": 5667.34448 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 1.107, "high": 1.107, "low": 1.1, "close": 1.102, "volume": 27120.69, "close_time": 1775372399999, "quote_volume": 29927.83986, "trades": 228, "taker_buy_base": 10520.11, "taker_buy_quote": 11614.28797 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 1.102, "high": 1.103, "low": 1.096, "close": 1.097, "volume": 32068.84, "close_time": 1775375999999, "quote_volume": 35233.98048, "trades": 230, "taker_buy_base": 11595.62, "taker_buy_quote": 12739.95245 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.097, "high": 1.099, "low": 1.09, "close": 1.095, "volume": 22281.03, "close_time": 1775379599999, "quote_volume": 24382.51107, "trades": 210, "taker_buy_base": 8031.0, "taker_buy_quote": 8792.12842 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 1.095, "high": 1.101, "low": 1.095, "close": 1.098, "volume": 15951.42, "close_time": 1775383199999, "quote_volume": 17498.526, "trades": 133, "taker_buy_base": 9882.77, "taker_buy_quote": 10838.8337 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 1.098, "high": 1.1, "low": 1.094, "close": 1.095, "volume": 22216.96, "close_time": 1775386799999, "quote_volume": 24385.52901, "trades": 177, "taker_buy_base": 7475.63, "taker_buy_quote": 8207.96803 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 1.095, "high": 1.098, "low": 1.093, "close": 1.095, "volume": 21567.46, "close_time": 1775390399999, "quote_volume": 23616.72542, "trades": 177, "taker_buy_base": 9216.65, "taker_buy_quote": 10092.56787 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.095, "high": 1.095, "low": 1.084, "close": 1.089, "volume": 48912.39, "close_time": 1775393999999, "quote_volume": 53263.39642, "trades": 512, "taker_buy_base": 13828.82, "taker_buy_quote": 15050.83663 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 1.09, "high": 1.096, "low": 1.085, "close": 1.092, "volume": 43019.22, "close_time": 1775397599999, "quote_volume": 46845.65896, "trades": 400, "taker_buy_base": 23473.48, "taker_buy_quote": 25567.7523 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 1.093, "high": 1.097, "low": 1.087, "close": 1.088, "volume": 16823.85, "close_time": 1775401199999, "quote_volume": 18377.68927, "trades": 219, "taker_buy_base": 7024.84, "taker_buy_quote": 7673.23762 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 1.087, "high": 1.1, "low": 1.085, "close": 1.094, "volume": 46882.5, "close_time": 1775404799999, "quote_volume": 51202.22844, "trades": 435, "taker_buy_base": 20485.27, "taker_buy_quote": 22354.48672 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.093, "high": 1.096, "low": 1.088, "close": 1.089, "volume": 22448.52, "close_time": 1775408399999, "quote_volume": 24540.27856, "trades": 230, "taker_buy_base": 9627.38, "taker_buy_quote": 10529.40317 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 1.087, "high": 1.09, "low": 1.084, "close": 1.089, "volume": 55154.15, "close_time": 1775411999999, "quote_volume": 59964.7601, "trades": 328, "taker_buy_base": 29609.43, "taker_buy_quote": 32200.66489 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 1.089, "high": 1.089, "low": 1.086, "close": 1.086, "volume": 49961.52, "close_time": 1775415599999, "quote_volume": 54336.80357, "trades": 438, "taker_buy_base": 28868.6, "taker_buy_quote": 31400.5754 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 1.086, "high": 1.092, "low": 1.081, "close": 1.085, "volume": 41406.17, "close_time": 1775419199999, "quote_volume": 44957.18989, "trades": 260, "taker_buy_base": 19008.54, "taker_buy_quote": 20640.20944 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.086, "high": 1.093, "low": 1.085, "close": 1.086, "volume": 50441.68, "close_time": 1775422799999, "quote_volume": 54885.29634, "trades": 296, "taker_buy_base": 34001.61, "taker_buy_quote": 37003.0239 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 1.085, "high": 1.087, "low": 1.08, "close": 1.082, "volume": 48265.65, "close_time": 1775426399999, "quote_volume": 52266.4486, "trades": 233, "taker_buy_base": 22710.55, "taker_buy_quote": 24599.36786 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 1.082, "high": 1.094, "low": 1.077, "close": 1.094, "volume": 104544.9, "close_time": 1775429999999, "quote_volume": 113200.73424, "trades": 603, "taker_buy_base": 60539.72, "taker_buy_quote": 65600.47337 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 1.094, "high": 1.106, "low": 1.09, "close": 1.105, "volume": 61797.95, "close_time": 1775433599999, "quote_volume": 67930.11467, "trades": 373, "taker_buy_base": 26253.52, "taker_buy_quote": 28854.98488 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.106, "high": 1.114, "low": 1.106, "close": 1.108, "volume": 37037.2, "close_time": 1775437199999, "quote_volume": 41096.71404, "trades": 298, "taker_buy_base": 14932.6, "taker_buy_quote": 16573.71675 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 1.108, "high": 1.108, "low": 1.1, "close": 1.1, "volume": 57575.93, "close_time": 1775440799999, "quote_volume": 63520.97327, "trades": 342, "taker_buy_base": 22341.38, "taker_buy_quote": 24655.55249 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 1.1, "high": 1.113, "low": 1.1, "close": 1.108, "volume": 53607.33, "close_time": 1775444399999, "quote_volume": 59428.74872, "trades": 415, "taker_buy_base": 35546.57, "taker_buy_quote": 39416.37812 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 1.107, "high": 1.107, "low": 1.1, "close": 1.1, "volume": 31810.26, "close_time": 1775447999999, "quote_volume": 35102.50863, "trades": 254, "taker_buy_base": 16157.58, "taker_buy_quote": 17840.63024 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.101, "high": 1.102, "low": 1.096, "close": 1.098, "volume": 21936.78, "close_time": 1775451599999, "quote_volume": 24116.61015, "trades": 206, "taker_buy_base": 10579.01, "taker_buy_quote": 11634.01241 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 1.098, "high": 1.102, "low": 1.097, "close": 1.099, "volume": 24552.89, "close_time": 1775455199999, "quote_volume": 26982.23295, "trades": 154, "taker_buy_base": 15451.51, "taker_buy_quote": 16982.7394 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 1.099, "high": 1.106, "low": 1.097, "close": 1.101, "volume": 29094.39, "close_time": 1775458799999, "quote_volume": 32027.93078, "trades": 261, "taker_buy_base": 16218.93, "taker_buy_quote": 17868.72363 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 1.101, "high": 1.111, "low": 1.099, "close": 1.108, "volume": 21787.85, "close_time": 1775462399999, "quote_volume": 24118.23352, "trades": 242, "taker_buy_base": 12172.64, "taker_buy_quote": 13476.70624 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.108, "high": 1.117, "low": 1.108, "close": 1.11, "volume": 44211.67, "close_time": 1775465999999, "quote_volume": 49202.434, "trades": 381, "taker_buy_base": 25019.89, "taker_buy_quote": 27844.01041 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 1.11, "high": 1.125, "low": 1.11, "close": 1.124, "volume": 100645.4, "close_time": 1775469599999, "quote_volume": 112397.02972, "trades": 666, "taker_buy_base": 52800.48, "taker_buy_quote": 59006.73876 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 1.124, "high": 1.13, "low": 1.122, "close": 1.127, "volume": 95915.9, "close_time": 1775473199999, "quote_volume": 107911.42897, "trades": 705, "taker_buy_base": 45229.67, "taker_buy_quote": 50906.76794 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 1.128, "high": 1.139, "low": 1.128, "close": 1.138, "volume": 102382.02, "close_time": 1775476799999, "quote_volume": 116040.17275, "trades": 704, "taker_buy_base": 51311.13, "taker_buy_quote": 58174.77331 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.138, "high": 1.143, "low": 1.133, "close": 1.135, "volume": 117558.66, "close_time": 1775480399999, "quote_volume": 133717.3651, "trades": 806, "taker_buy_base": 64244.92, "taker_buy_quote": 73111.40335 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 1.134, "high": 1.135, "low": 1.124, "close": 1.132, "volume": 88359.55, "close_time": 1775483999999, "quote_volume": 99821.43731, "trades": 699, "taker_buy_base": 47916.12, "taker_buy_quote": 54145.09441 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 1.132, "high": 1.135, "low": 1.117, "close": 1.13, "volume": 50798.68, "close_time": 1775487599999, "quote_volume": 57226.84413, "trades": 455, "taker_buy_base": 23268.03, "taker_buy_quote": 26227.81258 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 1.129, "high": 1.132, "low": 1.126, "close": 1.132, "volume": 35892.4, "close_time": 1775491199999, "quote_volume": 40555.43104, "trades": 336, "taker_buy_base": 24698.16, "taker_buy_quote": 27907.49663 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.132, "high": 1.137, "low": 1.125, "close": 1.128, "volume": 40787.94, "close_time": 1775494799999, "quote_volume": 46158.98057, "trades": 283, "taker_buy_base": 17321.41, "taker_buy_quote": 19622.26006 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 1.127, "high": 1.133, "low": 1.122, "close": 1.129, "volume": 22898.46, "close_time": 1775498399999, "quote_volume": 25801.0935, "trades": 227, "taker_buy_base": 12341.63, "taker_buy_quote": 13908.29857 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 1.129, "high": 1.129, "low": 1.122, "close": 1.124, "volume": 37841.05, "close_time": 1775501999999, "quote_volume": 42601.91997, "trades": 415, "taker_buy_base": 15625.45, "taker_buy_quote": 17597.38468 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 1.123, "high": 1.126, "low": 1.119, "close": 1.126, "volume": 12213.61, "close_time": 1775505599999, "quote_volume": 13695.86818, "trades": 122, "taker_buy_base": 4217.01, "taker_buy_quote": 4731.30081 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.125, "high": 1.128, "low": 1.124, "close": 1.125, "volume": 7598.52, "close_time": 1775509199999, "quote_volume": 8551.80625, "trades": 81, "taker_buy_base": 4304.92, "taker_buy_quote": 4845.97956 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 1.124, "high": 1.124, "low": 1.119, "close": 1.122, "volume": 27266.6, "close_time": 1775512799999, "quote_volume": 30606.97809, "trades": 197, "taker_buy_base": 9696.11, "taker_buy_quote": 10887.98645 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 1.121, "high": 1.125, "low": 1.109, "close": 1.109, "volume": 33836.9, "close_time": 1775516399999, "quote_volume": 37782.71759, "trades": 245, "taker_buy_base": 12919.4, "taker_buy_quote": 14458.23063 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 1.108, "high": 1.109, "low": 1.098, "close": 1.103, "volume": 60429.63, "close_time": 1775519999999, "quote_volume": 66666.59152, "trades": 518, "taker_buy_base": 30468.66, "taker_buy_quote": 33610.43904 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.102, "high": 1.109, "low": 1.096, "close": 1.108, "volume": 68541.6, "close_time": 1775523599999, "quote_volume": 75546.98816, "trades": 566, "taker_buy_base": 33289.24, "taker_buy_quote": 36721.9815 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 1.107, "high": 1.111, "low": 1.102, "close": 1.102, "volume": 38639.45, "close_time": 1775527199999, "quote_volume": 42764.15074, "trades": 336, "taker_buy_base": 22691.85, "taker_buy_quote": 25114.38255 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 1.102, "high": 1.113, "low": 1.1, "close": 1.109, "volume": 23845.02, "close_time": 1775530799999, "quote_volume": 26402.99663, "trades": 254, "taker_buy_base": 12437.31, "taker_buy_quote": 13769.75963 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 1.108, "high": 1.116, "low": 1.108, "close": 1.112, "volume": 26941.75, "close_time": 1775534399999, "quote_volume": 29936.38696, "trades": 303, "taker_buy_base": 13500.31, "taker_buy_quote": 15002.11902 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.112, "high": 1.112, "low": 1.106, "close": 1.111, "volume": 19839.38, "close_time": 1775537999999, "quote_volume": 22008.48963, "trades": 186, "taker_buy_base": 12351.34, "taker_buy_quote": 13706.92285 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 1.11, "high": 1.111, "low": 1.105, "close": 1.107, "volume": 23147.32, "close_time": 1775541599999, "quote_volume": 25620.27661, "trades": 205, "taker_buy_base": 8248.66, "taker_buy_quote": 9135.59731 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 1.107, "high": 1.109, "low": 1.102, "close": 1.107, "volume": 43296.4, "close_time": 1775545199999, "quote_volume": 47854.6956, "trades": 382, "taker_buy_base": 19722.92, "taker_buy_quote": 21802.71867 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 1.106, "high": 1.113, "low": 1.103, "close": 1.11, "volume": 33144.35, "close_time": 1775548799999, "quote_volume": 36714.40694, "trades": 481, "taker_buy_base": 18609.67, "taker_buy_quote": 20623.60991 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.109, "high": 1.115, "low": 1.106, "close": 1.11, "volume": 33672.53, "close_time": 1775552399999, "quote_volume": 37373.0276, "trades": 426, "taker_buy_base": 19393.55, "taker_buy_quote": 21530.79622 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 1.11, "high": 1.12, "low": 1.109, "close": 1.112, "volume": 32779.62, "close_time": 1775555999999, "quote_volume": 36537.77982, "trades": 503, "taker_buy_base": 20168.98, "taker_buy_quote": 22473.16392 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 1.112, "high": 1.113, "low": 1.102, "close": 1.103, "volume": 67815.41, "close_time": 1775559599999, "quote_volume": 75065.16839, "trades": 626, "taker_buy_base": 35668.22, "taker_buy_quote": 39490.34123 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 1.104, "high": 1.104, "low": 1.096, "close": 1.097, "volume": 46145.68, "close_time": 1775563199999, "quote_volume": 50735.54767, "trades": 369, "taker_buy_base": 19744.54, "taker_buy_quote": 21711.68501 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.097, "high": 1.098, "low": 1.085, "close": 1.096, "volume": 69648.13, "close_time": 1775566799999, "quote_volume": 76077.92678, "trades": 513, "taker_buy_base": 23298.57, "taker_buy_quote": 25469.40633 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 1.096, "high": 1.104, "low": 1.095, "close": 1.098, "volume": 45801.35, "close_time": 1775570399999, "quote_volume": 50356.3948, "trades": 294, "taker_buy_base": 21258.54, "taker_buy_quote": 23385.28093 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 1.099, "high": 1.101, "low": 1.092, "close": 1.095, "volume": 48199.4, "close_time": 1775573999999, "quote_volume": 52885.46939, "trades": 334, "taker_buy_base": 25469.53, "taker_buy_quote": 27952.951 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 1.093, "high": 1.097, "low": 1.09, "close": 1.091, "volume": 39474.23, "close_time": 1775577599999, "quote_volume": 43119.80985, "trades": 344, "taker_buy_base": 25004.14, "taker_buy_quote": 27314.09418 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.091, "high": 1.093, "low": 1.086, "close": 1.091, "volume": 24428.33, "close_time": 1775581199999, "quote_volume": 26624.70679, "trades": 218, "taker_buy_base": 13251.23, "taker_buy_quote": 14444.75594 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 1.091, "high": 1.102, "low": 1.089, "close": 1.1, "volume": 22940.87, "close_time": 1775584799999, "quote_volume": 25168.78818, "trades": 184, "taker_buy_base": 12472.56, "taker_buy_quote": 13678.74205 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 1.1, "high": 1.101, "low": 1.086, "close": 1.086, "volume": 34503.39, "close_time": 1775588399999, "quote_volume": 37750.61781, "trades": 435, "taker_buy_base": 13672.46, "taker_buy_quote": 14980.13842 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 1.085, "high": 1.086, "low": 1.075, "close": 1.077, "volume": 236818.9, "close_time": 1775591999999, "quote_volume": 255725.42864, "trades": 1173, "taker_buy_base": 122517.68, "taker_buy_quote": 132253.14921 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.078, "high": 1.088, "low": 1.075, "close": 1.084, "volume": 115282.54, "close_time": 1775595599999, "quote_volume": 124638.53086, "trades": 514, "taker_buy_base": 37531.23, "taker_buy_quote": 40536.81449 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 1.084, "high": 1.117, "low": 1.083, "close": 1.116, "volume": 117860.25, "close_time": 1775599199999, "quote_volume": 130181.99651, "trades": 688, "taker_buy_base": 83238.63, "taker_buy_quote": 92000.77213 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 1.117, "high": 1.143, "low": 1.117, "close": 1.141, "volume": 219976.73, "close_time": 1775602799999, "quote_volume": 248956.65959, "trades": 1535, "taker_buy_base": 126968.12, "taker_buy_quote": 143756.26645 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 1.142, "high": 1.157, "low": 1.139, "close": 1.148, "volume": 369667.75, "close_time": 1775606399999, "quote_volume": 423766.27065, "trades": 1947, "taker_buy_base": 261853.09, "taker_buy_quote": 300284.34785 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.149, "high": 1.151, "low": 1.133, "close": 1.136, "volume": 203597.1, "close_time": 1775609999999, "quote_volume": 232284.20104, "trades": 1699, "taker_buy_base": 104058.73, "taker_buy_quote": 118761.25004 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 1.137, "high": 1.152, "low": 1.135, "close": 1.151, "volume": 48024.45, "close_time": 1775613599999, "quote_volume": 54909.69357, "trades": 450, "taker_buy_base": 30102.35, "taker_buy_quote": 34441.68218 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 1.151, "high": 1.162, "low": 1.143, "close": 1.152, "volume": 118889.97, "close_time": 1775617199999, "quote_volume": 137042.98513, "trades": 960, "taker_buy_base": 72038.93, "taker_buy_quote": 83129.51227 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 1.151, "high": 1.156, "low": 1.15, "close": 1.152, "volume": 44183.67, "close_time": 1775620799999, "quote_volume": 50919.38754, "trades": 390, "taker_buy_base": 17385.59, "taker_buy_quote": 20052.24896 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.152, "high": 1.16, "low": 1.151, "close": 1.157, "volume": 110016.61, "close_time": 1775624399999, "quote_volume": 127214.18385, "trades": 973, "taker_buy_base": 47546.97, "taker_buy_quote": 54978.16397 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 1.157, "high": 1.163, "low": 1.154, "close": 1.158, "volume": 85932.58, "close_time": 1775627999999, "quote_volume": 99579.28859, "trades": 677, "taker_buy_base": 40327.55, "taker_buy_quote": 46744.1135 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 1.158, "high": 1.158, "low": 1.149, "close": 1.154, "volume": 72958.96, "close_time": 1775631599999, "quote_volume": 84093.70164, "trades": 553, "taker_buy_base": 38126.56, "taker_buy_quote": 43960.55491 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 1.154, "high": 1.156, "low": 1.148, "close": 1.154, "volume": 21315.47, "close_time": 1775635199999, "quote_volume": 24558.61231, "trades": 298, "taker_buy_base": 12893.68, "taker_buy_quote": 14857.54355 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.153, "high": 1.154, "low": 1.144, "close": 1.145, "volume": 104672.81, "close_time": 1775638799999, "quote_volume": 120173.36373, "trades": 541, "taker_buy_base": 28289.67, "taker_buy_quote": 32461.16054 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 1.145, "high": 1.148, "low": 1.138, "close": 1.143, "volume": 31163.44, "close_time": 1775642399999, "quote_volume": 35601.74012, "trades": 306, "taker_buy_base": 17752.76, "taker_buy_quote": 20283.75042 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 1.143, "high": 1.144, "low": 1.135, "close": 1.137, "volume": 45497.31, "close_time": 1775645999999, "quote_volume": 51771.58648, "trades": 287, "taker_buy_base": 10227.47, "taker_buy_quote": 11660.17519 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 1.136, "high": 1.139, "low": 1.129, "close": 1.134, "volume": 42287.65, "close_time": 1775649599999, "quote_volume": 47971.08022, "trades": 343, "taker_buy_base": 25738.29, "taker_buy_quote": 29216.36092 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.134, "high": 1.141, "low": 1.131, "close": 1.135, "volume": 107344.36, "close_time": 1775653199999, "quote_volume": 121809.77368, "trades": 615, "taker_buy_base": 56661.83, "taker_buy_quote": 64357.48736 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 1.136, "high": 1.143, "low": 1.129, "close": 1.129, "volume": 154082.14, "close_time": 1775656799999, "quote_volume": 175196.57529, "trades": 973, "taker_buy_base": 87997.68, "taker_buy_quote": 100050.29266 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 1.13, "high": 1.132, "low": 1.111, "close": 1.114, "volume": 55927.13, "close_time": 1775660399999, "quote_volume": 62702.91735, "trades": 597, "taker_buy_base": 22844.87, "taker_buy_quote": 25623.97116 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 1.115, "high": 1.131, "low": 1.114, "close": 1.129, "volume": 61139.41, "close_time": 1775663999999, "quote_volume": 68586.45104, "trades": 547, "taker_buy_base": 46739.57, "taker_buy_quote": 52432.24984 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.128, "high": 1.129, "low": 1.106, "close": 1.12, "volume": 162211.3, "close_time": 1775667599999, "quote_volume": 180780.99416, "trades": 1160, "taker_buy_base": 74946.9, "taker_buy_quote": 83642.48637 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 1.119, "high": 1.132, "low": 1.118, "close": 1.126, "volume": 77660.74, "close_time": 1775671199999, "quote_volume": 87355.06204, "trades": 734, "taker_buy_base": 55497.53, "taker_buy_quote": 62428.4727 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 1.125, "high": 1.125, "low": 1.115, "close": 1.116, "volume": 31796.33, "close_time": 1775674799999, "quote_volume": 35596.02573, "trades": 339, "taker_buy_base": 9165.94, "taker_buy_quote": 10281.16437 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 1.116, "high": 1.119, "low": 1.113, "close": 1.119, "volume": 37144.09, "close_time": 1775678399999, "quote_volume": 41430.42418, "trades": 365, "taker_buy_base": 23480.1, "taker_buy_quote": 26194.49685 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.119, "high": 1.122, "low": 1.116, "close": 1.118, "volume": 14913.94, "close_time": 1775681999999, "quote_volume": 16677.73318, "trades": 186, "taker_buy_base": 5178.51, "taker_buy_quote": 5791.68479 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 1.118, "high": 1.128, "low": 1.117, "close": 1.119, "volume": 50038.94, "close_time": 1775685599999, "quote_volume": 56136.18154, "trades": 389, "taker_buy_base": 32731.27, "taker_buy_quote": 36721.04172 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 1.118, "high": 1.118, "low": 1.104, "close": 1.107, "volume": 65997.26, "close_time": 1775689199999, "quote_volume": 73259.34999, "trades": 620, "taker_buy_base": 19089.88, "taker_buy_quote": 21186.30535 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 1.107, "high": 1.107, "low": 1.092, "close": 1.094, "volume": 139994.58, "close_time": 1775692799999, "quote_volume": 153889.34296, "trades": 974, "taker_buy_base": 47606.77, "taker_buy_quote": 52311.43207 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.094, "high": 1.101, "low": 1.09, "close": 1.095, "volume": 110754.95, "close_time": 1775696399999, "quote_volume": 121390.84107, "trades": 991, "taker_buy_base": 59395.93, "taker_buy_quote": 65107.66828 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 1.094, "high": 1.1, "low": 1.088, "close": 1.093, "volume": 106384.34, "close_time": 1775699999999, "quote_volume": 116318.88122, "trades": 963, "taker_buy_base": 54477.07, "taker_buy_quote": 59606.80273 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 1.093, "high": 1.104, "low": 1.093, "close": 1.104, "volume": 93768.77, "close_time": 1775703599999, "quote_volume": 102830.55291, "trades": 494, "taker_buy_base": 74822.98, "taker_buy_quote": 82035.60733 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 1.103, "high": 1.112, "low": 1.103, "close": 1.111, "volume": 82735.97, "close_time": 1775707199999, "quote_volume": 91606.36603, "trades": 616, "taker_buy_base": 47384.94, "taker_buy_quote": 52436.43048 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.111, "high": 1.117, "low": 1.107, "close": 1.107, "volume": 35676.64, "close_time": 1775710799999, "quote_volume": 39720.00628, "trades": 344, "taker_buy_base": 18770.82, "taker_buy_quote": 20907.65958 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 1.107, "high": 1.114, "low": 1.104, "close": 1.111, "volume": 33727.72, "close_time": 1775714399999, "quote_volume": 37378.2327, "trades": 287, "taker_buy_base": 14197.8, "taker_buy_quote": 15744.55559 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 1.111, "high": 1.117, "low": 1.11, "close": 1.113, "volume": 37320.8, "close_time": 1775717999999, "quote_volume": 41570.27096, "trades": 352, "taker_buy_base": 16712.86, "taker_buy_quote": 18619.75043 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 1.114, "high": 1.12, "low": 1.108, "close": 1.108, "volume": 42672.82, "close_time": 1775721599999, "quote_volume": 47570.85786, "trades": 384, "taker_buy_base": 22277.23, "taker_buy_quote": 24864.27616 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.108, "high": 1.116, "low": 1.106, "close": 1.114, "volume": 88524.49, "close_time": 1775725199999, "quote_volume": 98314.57609, "trades": 512, "taker_buy_base": 54981.86, "taker_buy_quote": 61058.88195 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 1.113, "high": 1.123, "low": 1.11, "close": 1.119, "volume": 88619.41, "close_time": 1775728799999, "quote_volume": 99048.75869, "trades": 560, "taker_buy_base": 53123.27, "taker_buy_quote": 59382.3281 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 1.119, "high": 1.119, "low": 1.11, "close": 1.115, "volume": 122894.77, "close_time": 1775732399999, "quote_volume": 136997.54718, "trades": 612, "taker_buy_base": 74525.12, "taker_buy_quote": 83086.14168 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 1.114, "high": 1.118, "low": 1.111, "close": 1.111, "volume": 90746.78, "close_time": 1775735999999, "quote_volume": 101044.83753, "trades": 541, "taker_buy_base": 56747.99, "taker_buy_quote": 63192.35552 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.111, "high": 1.112, "low": 1.104, "close": 1.108, "volume": 28045.53, "close_time": 1775739599999, "quote_volume": 31040.79239, "trades": 310, "taker_buy_base": 15362.68, "taker_buy_quote": 17011.2438 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 1.108, "high": 1.108, "low": 1.102, "close": 1.104, "volume": 35871.74, "close_time": 1775743199999, "quote_volume": 39644.36711, "trades": 316, "taker_buy_base": 17197.74, "taker_buy_quote": 19003.83614 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 1.105, "high": 1.11, "low": 1.103, "close": 1.109, "volume": 28172.23, "close_time": 1775746799999, "quote_volume": 31180.00654, "trades": 327, "taker_buy_base": 18933.57, "taker_buy_quote": 20957.93995 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 1.109, "high": 1.127, "low": 1.106, "close": 1.12, "volume": 75960.38, "close_time": 1775750399999, "quote_volume": 84980.75626, "trades": 788, "taker_buy_base": 44778.16, "taker_buy_quote": 50124.20751 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.12, "high": 1.128, "low": 1.119, "close": 1.122, "volume": 43259.45, "close_time": 1775753999999, "quote_volume": 48594.76822, "trades": 428, "taker_buy_base": 21261.81, "taker_buy_quote": 23890.01991 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 1.122, "high": 1.127, "low": 1.117, "close": 1.124, "volume": 33796.03, "close_time": 1775757599999, "quote_volume": 37922.03257, "trades": 263, "taker_buy_base": 10351.58, "taker_buy_quote": 11620.9352 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 1.124, "high": 1.124, "low": 1.116, "close": 1.118, "volume": 55780.63, "close_time": 1775761199999, "quote_volume": 62499.42075, "trades": 302, "taker_buy_base": 42966.43, "taker_buy_quote": 48153.85589 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 1.117, "high": 1.126, "low": 1.114, "close": 1.122, "volume": 60858.74, "close_time": 1775764799999, "quote_volume": 68144.92475, "trades": 467, "taker_buy_base": 26883.18, "taker_buy_quote": 30127.68419 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.122, "high": 1.137, "low": 1.122, "close": 1.136, "volume": 122216.15, "close_time": 1775768399999, "quote_volume": 138308.71116, "trades": 829, "taker_buy_base": 83956.39, "taker_buy_quote": 95051.69972 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 1.135, "high": 1.147, "low": 1.132, "close": 1.142, "volume": 76506.17, "close_time": 1775771999999, "quote_volume": 87230.34867, "trades": 587, "taker_buy_base": 41072.63, "taker_buy_quote": 46823.17231 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 1.143, "high": 1.155, "low": 1.142, "close": 1.147, "volume": 139130.46, "close_time": 1775775599999, "quote_volume": 159849.98815, "trades": 1026, "taker_buy_base": 89583.18, "taker_buy_quote": 102961.86023 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 1.147, "high": 1.149, "low": 1.13, "close": 1.131, "volume": 95590.23, "close_time": 1775779199999, "quote_volume": 108915.94986, "trades": 828, "taker_buy_base": 42384.1, "taker_buy_quote": 48271.30152 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.132, "high": 1.138, "low": 1.124, "close": 1.129, "volume": 138141.93, "close_time": 1775782799999, "quote_volume": 156379.35573, "trades": 985, "taker_buy_base": 71183.55, "taker_buy_quote": 80582.39856 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 1.128, "high": 1.138, "low": 1.125, "close": 1.13, "volume": 86878.21, "close_time": 1775786399999, "quote_volume": 98323.28611, "trades": 666, "taker_buy_base": 54843.26, "taker_buy_quote": 62063.95443 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 1.13, "high": 1.133, "low": 1.123, "close": 1.125, "volume": 48457.75, "close_time": 1775789999999, "quote_volume": 54729.4179, "trades": 476, "taker_buy_base": 25165.87, "taker_buy_quote": 28428.11455 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 1.125, "high": 1.127, "low": 1.119, "close": 1.12, "volume": 39482.49, "close_time": 1775793599999, "quote_volume": 44326.70896, "trades": 447, "taker_buy_base": 25401.38, "taker_buy_quote": 28525.9093 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.12, "high": 1.131, "low": 1.116, "close": 1.128, "volume": 69776.51, "close_time": 1775797199999, "quote_volume": 78408.96684, "trades": 685, "taker_buy_base": 42483.48, "taker_buy_quote": 47759.53507 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 1.129, "high": 1.129, "low": 1.121, "close": 1.126, "volume": 33245.13, "close_time": 1775800799999, "quote_volume": 37419.21521, "trades": 278, "taker_buy_base": 21217.83, "taker_buy_quote": 23889.43545 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 1.125, "high": 1.127, "low": 1.113, "close": 1.115, "volume": 55423.08, "close_time": 1775804399999, "quote_volume": 62127.33171, "trades": 525, "taker_buy_base": 28229.06, "taker_buy_quote": 31653.87181 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 1.116, "high": 1.117, "low": 1.115, "close": 1.117, "volume": 2667.86, "close_time": 1775807999999, "quote_volume": 2978.71702, "trades": 43, "taker_buy_base": 2274.0, "taker_buy_quote": 2538.78945 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.114, "high": 1.12, "low": 1.109, "close": 1.114, "volume": 69484.39, "close_time": 1775811599999, "quote_volume": 77372.76644, "trades": 482, "taker_buy_base": 42641.08, "taker_buy_quote": 47505.28561 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 1.114, "high": 1.123, "low": 1.114, "close": 1.12, "volume": 44592.74, "close_time": 1775815199999, "quote_volume": 49896.43804, "trades": 454, "taker_buy_base": 20283.22, "taker_buy_quote": 22694.28329 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 1.12, "high": 1.125, "low": 1.117, "close": 1.123, "volume": 72029.07, "close_time": 1775818799999, "quote_volume": 80741.44661, "trades": 491, "taker_buy_base": 43742.22, "taker_buy_quote": 49041.37197 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 1.123, "high": 1.125, "low": 1.118, "close": 1.118, "volume": 51729.91, "close_time": 1775822399999, "quote_volume": 58064.96026, "trades": 405, "taker_buy_base": 25454.56, "taker_buy_quote": 28576.23724 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 1.119, "high": 1.137, "low": 1.119, "close": 1.133, "volume": 144558.61, "close_time": 1775825999999, "quote_volume": 163269.84111, "trades": 1196, "taker_buy_base": 90959.37, "taker_buy_quote": 102792.50651 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 1.133, "high": 1.145, "low": 1.129, "close": 1.138, "volume": 221229.85, "close_time": 1775829599999, "quote_volume": 251669.61793, "trades": 1306, "taker_buy_base": 110142.61, "taker_buy_quote": 125261.97054 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 1.137, "high": 1.145, "low": 1.13, "close": 1.145, "volume": 102416.36, "close_time": 1775833199999, "quote_volume": 116583.97435, "trades": 828, "taker_buy_base": 42934.66, "taker_buy_quote": 48887.98448 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 1.145, "high": 1.147, "low": 1.13, "close": 1.134, "volume": 60810.89, "close_time": 1775836799999, "quote_volume": 69236.67745, "trades": 547, "taker_buy_base": 29419.43, "taker_buy_quote": 33536.55711 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 1.135, "high": 1.138, "low": 1.13, "close": 1.133, "volume": 34593.78, "close_time": 1775840399999, "quote_volume": 39209.91409, "trades": 379, "taker_buy_base": 21619.43, "taker_buy_quote": 24505.37651 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 1.131, "high": 1.131, "low": 1.122, "close": 1.123, "volume": 27179.35, "close_time": 1775843999999, "quote_volume": 30599.63677, "trades": 328, "taker_buy_base": 10834.19, "taker_buy_quote": 12206.38197 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 1.123, "high": 1.134, "low": 1.122, "close": 1.132, "volume": 100642.75, "close_time": 1775847599999, "quote_volume": 113546.77931, "trades": 752, "taker_buy_base": 42557.03, "taker_buy_quote": 48039.80868 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 1.132, "high": 1.14, "low": 1.131, "close": 1.134, "volume": 37574.36, "close_time": 1775851199999, "quote_volume": 42623.14901, "trades": 437, "taker_buy_base": 21021.78, "taker_buy_quote": 23843.5195 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 1.134, "high": 1.137, "low": 1.13, "close": 1.135, "volume": 32943.95, "close_time": 1775854799999, "quote_volume": 37333.83928, "trades": 292, "taker_buy_base": 18672.98, "taker_buy_quote": 21160.76601 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 1.135, "high": 1.136, "low": 1.129, "close": 1.131, "volume": 18857.83, "close_time": 1775858399999, "quote_volume": 21335.34953, "trades": 167, "taker_buy_base": 5586.03, "taker_buy_quote": 6320.55241 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 1.131, "high": 1.134, "low": 1.128, "close": 1.131, "volume": 38745.11, "close_time": 1775861999999, "quote_volume": 43824.43867, "trades": 383, "taker_buy_base": 15426.61, "taker_buy_quote": 17453.04486 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 1.131, "high": 1.138, "low": 1.129, "close": 1.132, "volume": 72754.38, "close_time": 1775865599999, "quote_volume": 82437.86574, "trades": 354, "taker_buy_base": 60548.54, "taker_buy_quote": 68603.18094 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.133, "high": 1.134, "low": 1.126, "close": 1.128, "volume": 17889.53, "close_time": 1775869199999, "quote_volume": 20206.03191, "trades": 218, "taker_buy_base": 7630.08, "taker_buy_quote": 8622.3033 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 1.127, "high": 1.134, "low": 1.121, "close": 1.13, "volume": 52858.19, "close_time": 1775872799999, "quote_volume": 59549.26473, "trades": 404, "taker_buy_base": 22986.75, "taker_buy_quote": 25906.51412 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 1.131, "high": 1.132, "low": 1.125, "close": 1.126, "volume": 28103.55, "close_time": 1775876399999, "quote_volume": 31687.07996, "trades": 292, "taker_buy_base": 13102.72, "taker_buy_quote": 14777.56158 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 1.126, "high": 1.128, "low": 1.119, "close": 1.121, "volume": 24342.61, "close_time": 1775879999999, "quote_volume": 27405.95836, "trades": 255, "taker_buy_base": 13852.52, "taker_buy_quote": 15604.86661 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 1.122, "high": 1.128, "low": 1.122, "close": 1.126, "volume": 21155.49, "close_time": 1775883599999, "quote_volume": 23820.7407, "trades": 238, "taker_buy_base": 11987.23, "taker_buy_quote": 13498.01192 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 1.126, "high": 1.13, "low": 1.122, "close": 1.122, "volume": 28180.98, "close_time": 1775887199999, "quote_volume": 31722.90336, "trades": 346, "taker_buy_base": 16094.54, "taker_buy_quote": 18119.59809 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 1.121, "high": 1.122, "low": 1.117, "close": 1.118, "volume": 17736.71, "close_time": 1775890799999, "quote_volume": 19850.01288, "trades": 177, "taker_buy_base": 5693.53, "taker_buy_quote": 6375.14878 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 1.119, "high": 1.126, "low": 1.118, "close": 1.122, "volume": 18040.75, "close_time": 1775894399999, "quote_volume": 20242.3596, "trades": 211, "taker_buy_base": 11388.91, "taker_buy_quote": 12779.48882 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 1.123, "high": 1.126, "low": 1.119, "close": 1.119, "volume": 16861.94, "close_time": 1775897999999, "quote_volume": 18922.81568, "trades": 163, "taker_buy_base": 6636.23, "taker_buy_quote": 7444.98809 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 1.12, "high": 1.121, "low": 1.115, "close": 1.121, "volume": 31494.46, "close_time": 1775901599999, "quote_volume": 35200.15822, "trades": 289, "taker_buy_base": 17660.19, "taker_buy_quote": 19731.93102 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 1.121, "high": 1.122, "low": 1.115, "close": 1.118, "volume": 38129.0, "close_time": 1775905199999, "quote_volume": 42609.11365, "trades": 290, "taker_buy_base": 18801.27, "taker_buy_quote": 21000.60048 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 1.118, "high": 1.118, "low": 1.114, "close": 1.114, "volume": 36543.51, "close_time": 1775908799999, "quote_volume": 40808.86676, "trades": 176, "taker_buy_base": 6622.44, "taker_buy_quote": 7398.46598 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 1.114, "high": 1.116, "low": 1.11, "close": 1.113, "volume": 43308.31, "close_time": 1775912399999, "quote_volume": 48215.09035, "trades": 315, "taker_buy_base": 23101.41, "taker_buy_quote": 25728.88874 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 1.112, "high": 1.116, "low": 1.107, "close": 1.115, "volume": 53471.91, "close_time": 1775915999999, "quote_volume": 59373.34878, "trades": 472, "taker_buy_base": 27414.75, "taker_buy_quote": 30462.26023 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 1.114, "high": 1.116, "low": 1.11, "close": 1.113, "volume": 31278.75, "close_time": 1775919599999, "quote_volume": 34813.09524, "trades": 228, "taker_buy_base": 13738.94, "taker_buy_quote": 15300.10236 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 1.113, "high": 1.119, "low": 1.111, "close": 1.116, "volume": 25418.04, "close_time": 1775923199999, "quote_volume": 28334.76235, "trades": 266, "taker_buy_base": 14050.05, "taker_buy_quote": 15665.45677 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 1.117, "high": 1.129, "low": 1.117, "close": 1.125, "volume": 50211.28, "close_time": 1775926799999, "quote_volume": 56392.43745, "trades": 362, "taker_buy_base": 31311.24, "taker_buy_quote": 35165.69736 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 1.125, "high": 1.128, "low": 1.12, "close": 1.124, "volume": 37437.11, "close_time": 1775930399999, "quote_volume": 42077.59882, "trades": 290, "taker_buy_base": 18411.62, "taker_buy_quote": 20701.5099 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 1.124, "high": 1.134, "low": 1.121, "close": 1.133, "volume": 47148.76, "close_time": 1775933999999, "quote_volume": 53196.55181, "trades": 378, "taker_buy_base": 24991.6, "taker_buy_quote": 28224.54891 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 1.134, "high": 1.14, "low": 1.13, "close": 1.139, "volume": 46918.41, "close_time": 1775937599999, "quote_volume": 53285.44302, "trades": 380, "taker_buy_base": 24159.96, "taker_buy_quote": 27452.60396 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 1.139, "high": 1.139, "low": 1.128, "close": 1.132, "volume": 23369.82, "close_time": 1775941199999, "quote_volume": 26475.09115, "trades": 255, "taker_buy_base": 8507.85, "taker_buy_quote": 9631.05822 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 1.132, "high": 1.136, "low": 1.128, "close": 1.133, "volume": 14658.77, "close_time": 1775944799999, "quote_volume": 16588.0397, "trades": 184, "taker_buy_base": 6951.15, "taker_buy_quote": 7865.90397 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 1.133, "high": 1.139, "low": 1.124, "close": 1.126, "volume": 25047.21, "close_time": 1775948399999, "quote_volume": 28352.80504, "trades": 246, "taker_buy_base": 12553.69, "taker_buy_quote": 14209.79092 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 1.126, "high": 1.126, "low": 1.117, "close": 1.122, "volume": 38761.48, "close_time": 1775951999999, "quote_volume": 43512.58898, "trades": 333, "taker_buy_base": 21905.41, "taker_buy_quote": 24605.86847 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 1.123, "high": 1.133, "low": 1.12, "close": 1.125, "volume": 46886.03, "close_time": 1775955599999, "quote_volume": 52811.4342, "trades": 332, "taker_buy_base": 31026.15, "taker_buy_quote": 34966.38548 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 1.126, "high": 1.129, "low": 1.096, "close": 1.097, "volume": 178674.85, "close_time": 1775959199999, "quote_volume": 197732.4988, "trades": 1190, "taker_buy_base": 44687.66, "taker_buy_quote": 49485.28038 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 1.096, "high": 1.101, "low": 1.092, "close": 1.097, "volume": 98832.66, "close_time": 1775962799999, "quote_volume": 108433.25835, "trades": 924, "taker_buy_base": 57734.58, "taker_buy_quote": 63352.35934 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 1.098, "high": 1.099, "low": 1.092, "close": 1.093, "volume": 62962.12, "close_time": 1775966399999, "quote_volume": 68973.50108, "trades": 543, "taker_buy_base": 32044.54, "taker_buy_quote": 35108.22573 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 1.093, "high": 1.096, "low": 1.091, "close": 1.093, "volume": 53534.87, "close_time": 1775969999999, "quote_volume": 58534.79768, "trades": 414, "taker_buy_base": 22377.32, "taker_buy_quote": 24480.66804 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 1.093, "high": 1.098, "low": 1.093, "close": 1.098, "volume": 38411.78, "close_time": 1775973599999, "quote_volume": 42074.01732, "trades": 487, "taker_buy_base": 20368.13, "taker_buy_quote": 22316.85505 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 1.098, "high": 1.103, "low": 1.093, "close": 1.093, "volume": 29740.16, "close_time": 1775977199999, "quote_volume": 32662.69621, "trades": 325, "taker_buy_base": 16391.54, "taker_buy_quote": 18028.78919 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 1.093, "high": 1.097, "low": 1.091, "close": 1.093, "volume": 38423.0, "close_time": 1775980799999, "quote_volume": 42054.81731, "trades": 303, "taker_buy_base": 20545.83, "taker_buy_quote": 22494.56713 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 1.093, "high": 1.099, "low": 1.093, "close": 1.097, "volume": 28894.23, "close_time": 1775984399999, "quote_volume": 31669.7099, "trades": 230, "taker_buy_base": 8108.3, "taker_buy_quote": 8889.02306 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 1.097, "high": 1.101, "low": 1.095, "close": 1.095, "volume": 11391.29, "close_time": 1775987999999, "quote_volume": 12516.88384, "trades": 137, "taker_buy_base": 6844.19, "taker_buy_quote": 7523.14617 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 1.096, "high": 1.098, "low": 1.093, "close": 1.094, "volume": 14954.79, "close_time": 1775991599999, "quote_volume": 16386.65863, "trades": 165, "taker_buy_base": 6985.04, "taker_buy_quote": 7654.77394 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 1.093, "high": 1.095, "low": 1.091, "close": 1.093, "volume": 22006.15, "close_time": 1775995199999, "quote_volume": 24063.80389, "trades": 342, "taker_buy_base": 10299.87, "taker_buy_quote": 11268.04811 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 1.092, "high": 1.108, "low": 1.091, "close": 1.098, "volume": 42195.99, "close_time": 1775998799999, "quote_volume": 46467.23819, "trades": 436, "taker_buy_base": 24013.93, "taker_buy_quote": 26454.29431 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 1.098, "high": 1.1, "low": 1.091, "close": 1.091, "volume": 46173.16, "close_time": 1776002399999, "quote_volume": 50526.38058, "trades": 353, "taker_buy_base": 23282.06, "taker_buy_quote": 25483.59655 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 1.092, "high": 1.096, "low": 1.089, "close": 1.095, "volume": 56908.82, "close_time": 1776005999999, "quote_volume": 62117.65265, "trades": 379, "taker_buy_base": 15626.56, "taker_buy_quote": 17075.76337 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 1.094, "high": 1.094, "low": 1.089, "close": 1.09, "volume": 70988.66, "close_time": 1776009599999, "quote_volume": 77431.11382, "trades": 440, "taker_buy_base": 20019.48, "taker_buy_quote": 21841.97176 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 1.09, "high": 1.093, "low": 1.089, "close": 1.09, "volume": 27924.58, "close_time": 1776013199999, "quote_volume": 30439.22379, "trades": 215, "taker_buy_base": 10151.82, "taker_buy_quote": 11068.3294 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 1.091, "high": 1.097, "low": 1.089, "close": 1.096, "volume": 21625.32, "close_time": 1776016799999, "quote_volume": 23626.74318, "trades": 289, "taker_buy_base": 14073.64, "taker_buy_quote": 15379.25435 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 1.097, "high": 1.098, "low": 1.09, "close": 1.09, "volume": 13687.85, "close_time": 1776020399999, "quote_volume": 14967.65694, "trades": 145, "taker_buy_base": 8105.41, "taker_buy_quote": 8864.42337 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 1.09, "high": 1.091, "low": 1.082, "close": 1.087, "volume": 101547.32, "close_time": 1776023999999, "quote_volume": 110346.92098, "trades": 562, "taker_buy_base": 66162.38, "taker_buy_quote": 71906.14689 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 1.086, "high": 1.091, "low": 1.081, "close": 1.088, "volume": 36573.9, "close_time": 1776027599999, "quote_volume": 39682.06602, "trades": 283, "taker_buy_base": 15691.31, "taker_buy_quote": 17033.68778 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 1.089, "high": 1.09, "low": 1.083, "close": 1.084, "volume": 51087.46, "close_time": 1776031199999, "quote_volume": 55470.29902, "trades": 314, "taker_buy_base": 17553.87, "taker_buy_quote": 19060.50638 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 1.083, "high": 1.083, "low": 1.066, "close": 1.077, "volume": 310621.18, "close_time": 1776034799999, "quote_volume": 334098.99672, "trades": 1998, "taker_buy_base": 109113.04, "taker_buy_quote": 117186.68351 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 1.077, "high": 1.078, "low": 1.072, "close": 1.076, "volume": 59011.65, "close_time": 1776038399999, "quote_volume": 63430.65313, "trades": 585, "taker_buy_base": 33692.35, "taker_buy_quote": 36219.63808 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 1.076, "high": 1.085, "low": 1.074, "close": 1.082, "volume": 34128.66, "close_time": 1776041999999, "quote_volume": 36914.91794, "trades": 431, "taker_buy_base": 22506.54, "taker_buy_quote": 24352.4811 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 1.082, "high": 1.085, "low": 1.079, "close": 1.085, "volume": 31119.9, "close_time": 1776045599999, "quote_volume": 33679.4684, "trades": 269, "taker_buy_base": 16711.95, "taker_buy_quote": 18093.80267 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 1.084, "high": 1.086, "low": 1.074, "close": 1.077, "volume": 47865.66, "close_time": 1776049199999, "quote_volume": 51618.4288, "trades": 325, "taker_buy_base": 22606.04, "taker_buy_quote": 24402.56036 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 1.077, "high": 1.079, "low": 1.073, "close": 1.075, "volume": 53151.7, "close_time": 1776052799999, "quote_volume": 57192.24513, "trades": 326, "taker_buy_base": 26451.67, "taker_buy_quote": 28466.0183 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 1.076, "high": 1.078, "low": 1.068, "close": 1.068, "volume": 68592.52, "close_time": 1776056399999, "quote_volume": 73657.53167, "trades": 457, "taker_buy_base": 34184.27, "taker_buy_quote": 36735.80725 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 1.067, "high": 1.071, "low": 1.059, "close": 1.071, "volume": 87325.8, "close_time": 1776059999999, "quote_volume": 92970.49049, "trades": 584, "taker_buy_base": 51772.24, "taker_buy_quote": 55128.07656 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 1.072, "high": 1.079, "low": 1.067, "close": 1.067, "volume": 27706.1, "close_time": 1776063599999, "quote_volume": 29715.72959, "trades": 293, "taker_buy_base": 15002.38, "taker_buy_quote": 16090.64138 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 1.067, "high": 1.07, "low": 1.062, "close": 1.065, "volume": 30950.51, "close_time": 1776067199999, "quote_volume": 33013.06071, "trades": 297, "taker_buy_base": 15638.77, "taker_buy_quote": 16682.29161 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 1.065, "high": 1.067, "low": 1.062, "close": 1.066, "volume": 26525.18, "close_time": 1776070799999, "quote_volume": 28225.81666, "trades": 247, "taker_buy_base": 8745.32, "taker_buy_quote": 9310.9492 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 1.066, "high": 1.075, "low": 1.064, "close": 1.074, "volume": 46474.36, "close_time": 1776074399999, "quote_volume": 49736.0646, "trades": 436, "taker_buy_base": 31820.36, "taker_buy_quote": 34057.88141 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 1.074, "high": 1.08, "low": 1.071, "close": 1.072, "volume": 35356.0, "close_time": 1776077999999, "quote_volume": 38006.76159, "trades": 467, "taker_buy_base": 18474.11, "taker_buy_quote": 19861.46832 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 1.073, "high": 1.073, "low": 1.069, "close": 1.07, "volume": 20816.15, "close_time": 1776081599999, "quote_volume": 22287.23531, "trades": 247, "taker_buy_base": 7756.96, "taker_buy_quote": 8308.04377 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 1.074, "high": 1.075, "low": 1.071, "close": 1.071, "volume": 20048.14, "close_time": 1776085199999, "quote_volume": 21516.40591, "trades": 241, "taker_buy_base": 12727.54, "taker_buy_quote": 13660.7528 } ] }, "4h": { "count": 2210, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 2.387, "high": 2.404, "low": 2.358, "close": 2.371, "volume": 179648.0, "close_time": 1744286399999, "quote_volume": 428448.53164, "trades": 5664, "taker_buy_base": 103484.26, "taker_buy_quote": 246853.29399 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 2.37, "high": 2.422, "low": 2.269, "close": 2.274, "volume": 444047.74, "close_time": 1744300799999, "quote_volume": 1045512.89559, "trades": 12594, "taker_buy_base": 211317.59, "taker_buy_quote": 497296.16368 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 2.274, "high": 2.325, "low": 2.262, "close": 2.316, "volume": 280869.6, "close_time": 1744315199999, "quote_volume": 644654.78297, "trades": 7604, "taker_buy_base": 128541.83, "taker_buy_quote": 295199.68339 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 2.316, "high": 2.369, "low": 2.316, "close": 2.344, "volume": 259943.16, "close_time": 1744329599999, "quote_volume": 610556.05954, "trades": 6561, "taker_buy_base": 118738.02, "taker_buy_quote": 278976.70437 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 2.344, "high": 2.39, "low": 2.321, "close": 2.371, "volume": 260471.36, "close_time": 1744343999999, "quote_volume": 612974.86545, "trades": 7613, "taker_buy_base": 106927.55, "taker_buy_quote": 251832.86732 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 2.371, "high": 2.411, "low": 2.37, "close": 2.398, "volume": 294948.14, "close_time": 1744358399999, "quote_volume": 706076.57959, "trades": 8919, "taker_buy_base": 149191.92, "taker_buy_quote": 357155.19639 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 2.398, "high": 2.455, "low": 2.377, "close": 2.396, "volume": 660333.33, "close_time": 1744372799999, "quote_volume": 1598083.40408, "trades": 13921, "taker_buy_base": 376136.06, "taker_buy_quote": 912258.51803 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 2.397, "high": 2.417, "low": 2.367, "close": 2.4, "volume": 364942.33, "close_time": 1744387199999, "quote_volume": 872922.10599, "trades": 7707, "taker_buy_base": 169995.06, "taker_buy_quote": 406739.62687 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 2.401, "high": 2.432, "low": 2.381, "close": 2.405, "volume": 233317.15, "close_time": 1744401599999, "quote_volume": 562323.88096, "trades": 5078, "taker_buy_base": 97662.49, "taker_buy_quote": 235299.14051 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 2.405, "high": 2.419, "low": 2.392, "close": 2.403, "volume": 127641.14, "close_time": 1744415999999, "quote_volume": 306813.5794, "trades": 3884, "taker_buy_base": 58484.88, "taker_buy_quote": 140614.37023 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 2.403, "high": 2.424, "low": 2.368, "close": 2.399, "volume": 219214.44, "close_time": 1744430399999, "quote_volume": 525244.73111, "trades": 7252, "taker_buy_base": 102772.29, "taker_buy_quote": 246219.88188 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 2.398, "high": 2.517, "low": 2.242, "close": 2.245, "volume": 3687159.34, "close_time": 1744444799999, "quote_volume": 8872288.10903, "trades": 43777, "taker_buy_base": 1679128.68, "taker_buy_quote": 4009018.11014 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 2.245, "high": 2.326, "low": 2.242, "close": 2.316, "volume": 1285313.06, "close_time": 1744459199999, "quote_volume": 2947260.80406, "trades": 21591, "taker_buy_base": 543146.93, "taker_buy_quote": 1245003.88627 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 2.316, "high": 2.423, "low": 2.311, "close": 2.407, "volume": 513420.1, "close_time": 1744473599999, "quote_volume": 1216924.8803, "trades": 9493, "taker_buy_base": 248854.59, "taker_buy_quote": 589667.73053 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 2.409, "high": 2.427, "low": 2.384, "close": 2.398, "volume": 288765.17, "close_time": 1744487999999, "quote_volume": 694291.55573, "trades": 5481, "taker_buy_base": 105915.9, "taker_buy_quote": 254627.93768 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 2.399, "high": 2.442, "low": 2.399, "close": 2.436, "volume": 168552.83, "close_time": 1744502399999, "quote_volume": 408597.07236, "trades": 5185, "taker_buy_base": 73052.44, "taker_buy_quote": 177096.33693 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 2.437, "high": 2.44, "low": 2.37, "close": 2.39, "volume": 269045.92, "close_time": 1744516799999, "quote_volume": 644491.87037, "trades": 6839, "taker_buy_base": 140761.85, "taker_buy_quote": 336983.74145 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 2.389, "high": 2.389, "low": 2.342, "close": 2.368, "volume": 279049.83, "close_time": 1744531199999, "quote_volume": 659789.76692, "trades": 5566, "taker_buy_base": 145757.12, "taker_buy_quote": 344630.90639 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 2.368, "high": 2.413, "low": 2.366, "close": 2.371, "volume": 184128.01, "close_time": 1744545599999, "quote_volume": 439702.56448, "trades": 3986, "taker_buy_base": 87305.9, "taker_buy_quote": 208502.79553 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 2.371, "high": 2.374, "low": 2.3, "close": 2.308, "volume": 327045.8, "close_time": 1744559999999, "quote_volume": 760426.61807, "trades": 5346, "taker_buy_base": 122206.23, "taker_buy_quote": 284306.01392 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 2.308, "high": 2.387, "low": 2.227, "close": 2.262, "volume": 336831.53, "close_time": 1744574399999, "quote_volume": 775866.18432, "trades": 7300, "taker_buy_base": 168964.73, "taker_buy_quote": 388324.55589 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 2.262, "high": 2.287, "low": 2.227, "close": 2.261, "volume": 427029.83, "close_time": 1744588799999, "quote_volume": 961765.62587, "trades": 9738, "taker_buy_base": 220256.2, "taker_buy_quote": 495952.87616 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 2.262, "high": 2.33, "low": 2.243, "close": 2.291, "volume": 505061.44, "close_time": 1744603199999, "quote_volume": 1154644.40459, "trades": 9470, "taker_buy_base": 261231.57, "taker_buy_quote": 596814.42606 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 2.291, "high": 2.34, "low": 2.268, "close": 2.285, "volume": 1037237.88, "close_time": 1744617599999, "quote_volume": 2387776.88711, "trades": 24760, "taker_buy_base": 558299.39, "taker_buy_quote": 1285719.77115 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 2.284, "high": 2.298, "low": 2.182, "close": 2.29, "volume": 1547628.27, "close_time": 1744631999999, "quote_volume": 3456673.99515, "trades": 29364, "taker_buy_base": 743941.51, "taker_buy_quote": 1661985.56616 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 2.29, "high": 2.31, "low": 2.215, "close": 2.236, "volume": 709416.08, "close_time": 1744646399999, "quote_volume": 1611562.11214, "trades": 12747, "taker_buy_base": 366922.83, "taker_buy_quote": 833866.42041 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 2.235, "high": 2.255, "low": 2.218, "close": 2.231, "volume": 381367.07, "close_time": 1744660799999, "quote_volume": 853765.03188, "trades": 5958, "taker_buy_base": 168233.86, "taker_buy_quote": 376464.58935 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 2.231, "high": 2.242, "low": 2.207, "close": 2.231, "volume": 270091.58, "close_time": 1744675199999, "quote_volume": 601182.52641, "trades": 5460, "taker_buy_base": 150073.05, "taker_buy_quote": 334245.97956 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 2.232, "high": 2.236, "low": 2.188, "close": 2.226, "volume": 419649.39, "close_time": 1744689599999, "quote_volume": 927702.71602, "trades": 10111, "taker_buy_base": 224307.29, "taker_buy_quote": 495868.40794 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 2.225, "high": 2.249, "low": 2.213, "close": 2.245, "volume": 175440.57, "close_time": 1744703999999, "quote_volume": 391372.78261, "trades": 3674, "taker_buy_base": 87300.28, "taker_buy_quote": 194781.01944 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 2.245, "high": 2.255, "low": 2.218, "close": 2.237, "volume": 172973.7, "close_time": 1744718399999, "quote_volume": 386432.45078, "trades": 2952, "taker_buy_base": 79183.86, "taker_buy_quote": 176972.0556 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 2.237, "high": 2.26, "low": 2.192, "close": 2.214, "volume": 273936.61, "close_time": 1744732799999, "quote_volume": 609491.67962, "trades": 6974, "taker_buy_base": 109668.52, "taker_buy_quote": 243628.08282 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 2.215, "high": 2.22, "low": 2.169, "close": 2.181, "volume": 211769.47, "close_time": 1744747199999, "quote_volume": 463924.97099, "trades": 4590, "taker_buy_base": 111163.21, "taker_buy_quote": 243216.80923 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 2.18, "high": 2.19, "low": 2.155, "close": 2.172, "volume": 215833.11, "close_time": 1744761599999, "quote_volume": 468653.02472, "trades": 5545, "taker_buy_base": 134448.05, "taker_buy_quote": 291879.75074 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 2.17, "high": 2.21, "low": 2.15, "close": 2.191, "volume": 202858.12, "close_time": 1744775999999, "quote_volume": 442865.38126, "trades": 5176, "taker_buy_base": 115945.21, "taker_buy_quote": 252843.89518 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 2.192, "high": 2.223, "low": 2.171, "close": 2.181, "volume": 168581.5, "close_time": 1744790399999, "quote_volume": 370654.48907, "trades": 5451, "taker_buy_base": 98182.88, "taker_buy_quote": 215863.13531 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 2.181, "high": 2.202, "low": 2.149, "close": 2.16, "volume": 435976.75, "close_time": 1744804799999, "quote_volume": 944413.00699, "trades": 6701, "taker_buy_base": 299553.42, "taker_buy_quote": 648658.01986 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 2.16, "high": 2.188, "low": 2.113, "close": 2.148, "volume": 477303.39, "close_time": 1744819199999, "quote_volume": 1023813.49889, "trades": 11112, "taker_buy_base": 237975.79, "taker_buy_quote": 510282.24837 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 2.148, "high": 2.197, "low": 2.098, "close": 2.18, "volume": 517330.48, "close_time": 1744833599999, "quote_volume": 1108450.64069, "trades": 10273, "taker_buy_base": 278316.01, "taker_buy_quote": 596117.02916 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 2.18, "high": 2.205, "low": 2.141, "close": 2.155, "volume": 130062.95, "close_time": 1744847999999, "quote_volume": 282377.87537, "trades": 3108, "taker_buy_base": 64457.18, "taker_buy_quote": 139861.45426 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 2.155, "high": 2.177, "low": 2.144, "close": 2.157, "volume": 100915.58, "close_time": 1744862399999, "quote_volume": 217691.96091, "trades": 2559, "taker_buy_base": 54068.25, "taker_buy_quote": 116615.5974 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 2.157, "high": 2.225, "low": 2.151, "close": 2.208, "volume": 147843.11, "close_time": 1744876799999, "quote_volume": 325650.94718, "trades": 4155, "taker_buy_base": 68732.53, "taker_buy_quote": 151310.65294 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 2.208, "high": 2.213, "low": 2.182, "close": 2.187, "volume": 142193.34, "close_time": 1744891199999, "quote_volume": 312369.5379, "trades": 2599, "taker_buy_base": 70173.64, "taker_buy_quote": 154224.96918 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 2.188, "high": 2.209, "low": 2.155, "close": 2.202, "volume": 241822.54, "close_time": 1744905599999, "quote_volume": 529262.92457, "trades": 4775, "taker_buy_base": 133925.97, "taker_buy_quote": 293232.49179 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 2.201, "high": 2.249, "low": 2.193, "close": 2.213, "volume": 299571.84, "close_time": 1744919999999, "quote_volume": 666240.14692, "trades": 5353, "taker_buy_base": 151893.58, "taker_buy_quote": 337800.93601 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 2.213, "high": 2.241, "low": 2.21, "close": 2.218, "volume": 74004.94, "close_time": 1744934399999, "quote_volume": 164736.86669, "trades": 1456, "taker_buy_base": 33408.58, "taker_buy_quote": 74328.01902 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 2.219, "high": 2.243, "low": 2.203, "close": 2.238, "volume": 283594.27, "close_time": 1744948799999, "quote_volume": 629334.32231, "trades": 4043, "taker_buy_base": 143284.51, "taker_buy_quote": 317995.57339 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 2.24, "high": 2.284, "low": 2.24, "close": 2.277, "volume": 225736.61, "close_time": 1744963199999, "quote_volume": 511104.03552, "trades": 5034, "taker_buy_base": 111884.72, "taker_buy_quote": 253278.86383 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 2.277, "high": 2.298, "low": 2.257, "close": 2.275, "volume": 224065.19, "close_time": 1744977599999, "quote_volume": 510764.70249, "trades": 5005, "taker_buy_base": 102157.42, "taker_buy_quote": 233033.87337 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 2.276, "high": 2.305, "low": 2.257, "close": 2.271, "volume": 206968.42, "close_time": 1744991999999, "quote_volume": 472435.20026, "trades": 4899, "taker_buy_base": 86736.77, "taker_buy_quote": 198081.65743 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 2.27, "high": 2.283, "low": 2.26, "close": 2.266, "volume": 201394.85, "close_time": 1745006399999, "quote_volume": 457880.15347, "trades": 5999, "taker_buy_base": 92461.89, "taker_buy_quote": 210286.70971 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 2.266, "high": 2.276, "low": 2.24, "close": 2.247, "volume": 251263.07, "close_time": 1745020799999, "quote_volume": 567962.22622, "trades": 7751, "taker_buy_base": 98131.08, "taker_buy_quote": 222044.75598 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 2.247, "high": 2.322, "low": 2.246, "close": 2.304, "volume": 210703.88, "close_time": 1745035199999, "quote_volume": 483551.84071, "trades": 7426, "taker_buy_base": 79043.3, "taker_buy_quote": 181523.67941 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 2.306, "high": 2.314, "low": 2.291, "close": 2.305, "volume": 165405.37, "close_time": 1745049599999, "quote_volume": 380959.32336, "trades": 3770, "taker_buy_base": 83056.64, "taker_buy_quote": 191345.525 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 2.306, "high": 2.31, "low": 2.274, "close": 2.286, "volume": 168427.31, "close_time": 1745063999999, "quote_volume": 385507.72972, "trades": 3914, "taker_buy_base": 70779.25, "taker_buy_quote": 161961.88399 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 2.286, "high": 2.323, "low": 2.276, "close": 2.294, "volume": 249001.65, "close_time": 1745078399999, "quote_volume": 572065.36262, "trades": 5944, "taker_buy_base": 144432.57, "taker_buy_quote": 331984.83592 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 2.294, "high": 2.32, "low": 2.275, "close": 2.304, "volume": 221499.97, "close_time": 1745092799999, "quote_volume": 509214.65719, "trades": 5864, "taker_buy_base": 100058.35, "taker_buy_quote": 230071.89753 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 2.305, "high": 2.331, "low": 2.298, "close": 2.312, "volume": 146022.22, "close_time": 1745107199999, "quote_volume": 338475.58863, "trades": 4392, "taker_buy_base": 72281.04, "taker_buy_quote": 167577.30458 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 2.314, "high": 2.346, "low": 2.296, "close": 2.34, "volume": 191321.2, "close_time": 1745121599999, "quote_volume": 444791.01397, "trades": 4598, "taker_buy_base": 77686.46, "taker_buy_quote": 180480.12954 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 2.34, "high": 2.384, "low": 2.312, "close": 2.323, "volume": 382677.79, "close_time": 1745135999999, "quote_volume": 898959.15628, "trades": 9078, "taker_buy_base": 194205.9, "taker_buy_quote": 456636.20167 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 2.323, "high": 2.326, "low": 2.234, "close": 2.256, "volume": 233402.78, "close_time": 1745150399999, "quote_volume": 531848.69146, "trades": 6652, "taker_buy_base": 98863.54, "taker_buy_quote": 225246.52038 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 2.256, "high": 2.292, "low": 2.241, "close": 2.292, "volume": 269272.03, "close_time": 1745164799999, "quote_volume": 609852.77177, "trades": 6120, "taker_buy_base": 106790.23, "taker_buy_quote": 241923.0277 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 2.294, "high": 2.331, "low": 2.29, "close": 2.307, "volume": 270884.94, "close_time": 1745179199999, "quote_volume": 625662.17513, "trades": 7051, "taker_buy_base": 119466.02, "taker_buy_quote": 275981.90225 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 2.308, "high": 2.326, "low": 2.29, "close": 2.309, "volume": 114189.65, "close_time": 1745193599999, "quote_volume": 263813.24849, "trades": 4265, "taker_buy_base": 53135.21, "taker_buy_quote": 122768.194 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 2.31, "high": 2.359, "low": 2.302, "close": 2.318, "volume": 279976.26, "close_time": 1745207999999, "quote_volume": 652121.56962, "trades": 8049, "taker_buy_base": 141690.46, "taker_buy_quote": 330040.43453 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 2.318, "high": 2.411, "low": 2.318, "close": 2.364, "volume": 551384.89, "close_time": 1745222399999, "quote_volume": 1306445.14614, "trades": 12435, "taker_buy_base": 236381.96, "taker_buy_quote": 560167.34499 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 2.364, "high": 2.393, "low": 2.334, "close": 2.343, "volume": 402003.13, "close_time": 1745236799999, "quote_volume": 951589.29368, "trades": 7770, "taker_buy_base": 164571.53, "taker_buy_quote": 389581.68101 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 2.343, "high": 2.396, "low": 2.337, "close": 2.375, "volume": 652333.71, "close_time": 1745251199999, "quote_volume": 1544966.4067, "trades": 13479, "taker_buy_base": 299451.73, "taker_buy_quote": 709562.81891 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 2.376, "high": 2.39, "low": 2.295, "close": 2.308, "volume": 400578.22, "close_time": 1745265599999, "quote_volume": 935064.79708, "trades": 10191, "taker_buy_base": 152351.68, "taker_buy_quote": 355635.21195 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 2.309, "high": 2.311, "low": 2.268, "close": 2.279, "volume": 384259.78, "close_time": 1745279999999, "quote_volume": 879417.4926, "trades": 11445, "taker_buy_base": 168738.88, "taker_buy_quote": 385689.38604 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 2.28, "high": 2.294, "low": 2.221, "close": 2.272, "volume": 398860.42, "close_time": 1745294399999, "quote_volume": 902824.2538, "trades": 11443, "taker_buy_base": 212720.98, "taker_buy_quote": 481421.70921 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 2.271, "high": 2.28, "low": 2.194, "close": 2.272, "volume": 311401.1, "close_time": 1745308799999, "quote_volume": 697951.30801, "trades": 9908, "taker_buy_base": 172370.88, "taker_buy_quote": 386558.85491 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 2.272, "high": 2.314, "low": 2.256, "close": 2.312, "volume": 261102.75, "close_time": 1745323199999, "quote_volume": 594756.95019, "trades": 5686, "taker_buy_base": 125813.35, "taker_buy_quote": 286716.94227 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 2.311, "high": 2.395, "low": 2.307, "close": 2.371, "volume": 383579.71, "close_time": 1745337599999, "quote_volume": 899636.76781, "trades": 9272, "taker_buy_base": 188376.11, "taker_buy_quote": 441825.12552 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 2.372, "high": 2.433, "low": 2.365, "close": 2.412, "volume": 548058.48, "close_time": 1745351999999, "quote_volume": 1317891.69363, "trades": 10795, "taker_buy_base": 221189.56, "taker_buy_quote": 532327.14492 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 2.411, "high": 2.481, "low": 2.392, "close": 2.465, "volume": 474015.75, "close_time": 1745366399999, "quote_volume": 1158743.25675, "trades": 15031, "taker_buy_base": 234762.37, "taker_buy_quote": 574057.91509 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 2.467, "high": 2.531, "low": 2.454, "close": 2.527, "volume": 386845.04, "close_time": 1745380799999, "quote_volume": 967068.23138, "trades": 13158, "taker_buy_base": 209834.11, "taker_buy_quote": 525536.13169 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 2.527, "high": 2.543, "low": 2.5, "close": 2.527, "volume": 249076.94, "close_time": 1745395199999, "quote_volume": 627944.71461, "trades": 7393, "taker_buy_base": 137177.81, "taker_buy_quote": 346011.80471 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 2.527, "high": 2.557, "low": 2.5, "close": 2.543, "volume": 259054.82, "close_time": 1745409599999, "quote_volume": 655472.60735, "trades": 7901, "taker_buy_base": 131049.5, "taker_buy_quote": 331738.84209 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 2.543, "high": 2.571, "low": 2.462, "close": 2.517, "volume": 569750.52, "close_time": 1745423999999, "quote_volume": 1431893.48745, "trades": 20321, "taker_buy_base": 287251.57, "taker_buy_quote": 722056.43111 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 2.518, "high": 2.536, "low": 2.486, "close": 2.5, "volume": 294532.29, "close_time": 1745438399999, "quote_volume": 740204.30828, "trades": 11119, "taker_buy_base": 149782.8, "taker_buy_quote": 376472.838 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 2.499, "high": 2.523, "low": 2.494, "close": 2.515, "volume": 131344.04, "close_time": 1745452799999, "quote_volume": 329823.27845, "trades": 3398, "taker_buy_base": 61170.37, "taker_buy_quote": 153715.35846 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.516, "high": 2.529, "low": 2.45, "close": 2.454, "volume": 127683.18, "close_time": 1745467199999, "quote_volume": 318019.79029, "trades": 5172, "taker_buy_base": 60496.8, "taker_buy_quote": 150738.61957 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 2.455, "high": 2.489, "low": 2.43, "close": 2.448, "volume": 259083.6, "close_time": 1745481599999, "quote_volume": 637649.85596, "trades": 8416, "taker_buy_base": 104543.26, "taker_buy_quote": 257487.89361 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 2.449, "high": 2.47, "low": 2.415, "close": 2.468, "volume": 117097.03, "close_time": 1745495999999, "quote_volume": 286157.05905, "trades": 4417, "taker_buy_base": 69745.39, "taker_buy_quote": 170534.22608 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 2.468, "high": 2.584, "low": 2.461, "close": 2.565, "volume": 278600.26, "close_time": 1745510399999, "quote_volume": 703907.33161, "trades": 7647, "taker_buy_base": 154565.68, "taker_buy_quote": 390493.32009 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 2.566, "high": 2.597, "low": 2.538, "close": 2.575, "volume": 273997.53, "close_time": 1745524799999, "quote_volume": 705519.5447, "trades": 6913, "taker_buy_base": 133130.74, "taker_buy_quote": 342857.35076 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 2.574, "high": 2.6, "low": 2.559, "close": 2.593, "volume": 150177.55, "close_time": 1745539199999, "quote_volume": 388321.03398, "trades": 4363, "taker_buy_base": 81672.84, "taker_buy_quote": 211347.82131 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 2.592, "high": 2.654, "low": 2.547, "close": 2.565, "volume": 271835.43, "close_time": 1745553599999, "quote_volume": 709972.28834, "trades": 9220, "taker_buy_base": 134107.91, "taker_buy_quote": 350824.91614 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 2.565, "high": 2.658, "low": 2.552, "close": 2.642, "volume": 1262067.25, "close_time": 1745567999999, "quote_volume": 3293745.0832, "trades": 26894, "taker_buy_base": 665971.8, "taker_buy_quote": 1743536.18074 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 2.641, "high": 2.656, "low": 2.584, "close": 2.607, "volume": 468858.57, "close_time": 1745582399999, "quote_volume": 1228545.84642, "trades": 10642, "taker_buy_base": 204602.63, "taker_buy_quote": 536694.88711 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 2.608, "high": 2.638, "low": 2.575, "close": 2.614, "volume": 283691.05, "close_time": 1745596799999, "quote_volume": 741241.38085, "trades": 8027, "taker_buy_base": 165160.07, "taker_buy_quote": 431763.39707 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 2.614, "high": 2.635, "low": 2.586, "close": 2.605, "volume": 91651.88, "close_time": 1745611199999, "quote_volume": 239155.50859, "trades": 4077, "taker_buy_base": 48196.55, "taker_buy_quote": 125817.80499 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 2.608, "high": 2.637, "low": 2.598, "close": 2.621, "volume": 76645.08, "close_time": 1745625599999, "quote_volume": 200667.27316, "trades": 2397, "taker_buy_base": 38951.63, "taker_buy_quote": 102021.06633 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.623, "high": 2.698, "low": 2.622, "close": 2.667, "volume": 270205.51, "close_time": 1745639999999, "quote_volume": 718636.35952, "trades": 5610, "taker_buy_base": 165544.6, "taker_buy_quote": 439591.04655 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 2.667, "high": 2.683, "low": 2.628, "close": 2.66, "volume": 98318.7, "close_time": 1745654399999, "quote_volume": 261358.67537, "trades": 3264, "taker_buy_base": 43981.04, "taker_buy_quote": 116854.02425 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 2.66, "high": 2.697, "low": 2.619, "close": 2.631, "volume": 583910.9, "close_time": 1745668799999, "quote_volume": 1550279.28153, "trades": 8600, "taker_buy_base": 192824.62, "taker_buy_quote": 511819.65344 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 2.631, "high": 2.659, "low": 2.553, "close": 2.6, "volume": 928738.98, "close_time": 1745683199999, "quote_volume": 2411171.47053, "trades": 15997, "taker_buy_base": 465152.95, "taker_buy_quote": 1205611.12774 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 2.6, "high": 2.619, "low": 2.582, "close": 2.618, "volume": 104778.07, "close_time": 1745697599999, "quote_volume": 272528.44737, "trades": 2351, "taker_buy_base": 48740.94, "taker_buy_quote": 126822.99497 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 2.619, "high": 2.651, "low": 2.601, "close": 2.646, "volume": 91136.02, "close_time": 1745711999999, "quote_volume": 239752.17612, "trades": 2615, "taker_buy_base": 52965.14, "taker_buy_quote": 139412.55576 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.646, "high": 2.67, "low": 2.563, "close": 2.587, "volume": 248518.43, "close_time": 1745726399999, "quote_volume": 651415.38232, "trades": 7283, "taker_buy_base": 126055.05, "taker_buy_quote": 330363.70918 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 2.586, "high": 2.597, "low": 2.516, "close": 2.562, "volume": 177226.84, "close_time": 1745740799999, "quote_volume": 450598.39442, "trades": 4865, "taker_buy_base": 97975.84, "taker_buy_quote": 249135.10549 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 2.559, "high": 2.567, "low": 2.538, "close": 2.547, "volume": 94892.09, "close_time": 1745755199999, "quote_volume": 242028.75549, "trades": 2180, "taker_buy_base": 58928.96, "taker_buy_quote": 150310.01547 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 2.546, "high": 2.552, "low": 2.495, "close": 2.515, "volume": 240455.06, "close_time": 1745769599999, "quote_volume": 607430.10431, "trades": 6518, "taker_buy_base": 102685.11, "taker_buy_quote": 259570.50364 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 2.515, "high": 2.534, "low": 2.493, "close": 2.527, "volume": 129804.24, "close_time": 1745783999999, "quote_volume": 326235.15517, "trades": 5195, "taker_buy_base": 63139.79, "taker_buy_quote": 158706.80745 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 2.528, "high": 2.529, "low": 2.485, "close": 2.489, "volume": 110996.17, "close_time": 1745798399999, "quote_volume": 278163.15402, "trades": 3920, "taker_buy_base": 39956.24, "taker_buy_quote": 100124.00777 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 2.489, "high": 2.51, "low": 2.425, "close": 2.493, "volume": 195920.74, "close_time": 1745812799999, "quote_volume": 484538.63768, "trades": 6233, "taker_buy_base": 102923.2, "taker_buy_quote": 254716.27023 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 2.493, "high": 2.552, "low": 2.492, "close": 2.545, "volume": 161219.02, "close_time": 1745827199999, "quote_volume": 405473.4452, "trades": 4251, "taker_buy_base": 90291.5, "taker_buy_quote": 227048.89878 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 2.546, "high": 2.609, "low": 2.543, "close": 2.587, "volume": 191256.8, "close_time": 1745841599999, "quote_volume": 492110.89591, "trades": 5670, "taker_buy_base": 88831.34, "taker_buy_quote": 228594.74843 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 2.588, "high": 2.591, "low": 2.504, "close": 2.518, "volume": 172431.53, "close_time": 1745855999999, "quote_volume": 438916.29448, "trades": 4893, "taker_buy_base": 79202.55, "taker_buy_quote": 201814.87324 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 2.518, "high": 2.604, "low": 2.505, "close": 2.589, "volume": 126152.17, "close_time": 1745870399999, "quote_volume": 323183.97487, "trades": 3504, "taker_buy_base": 55924.19, "taker_buy_quote": 143474.51142 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 2.59, "high": 2.614, "low": 2.576, "close": 2.586, "volume": 91568.28, "close_time": 1745884799999, "quote_volume": 237201.48974, "trades": 2225, "taker_buy_base": 47151.88, "taker_buy_quote": 122187.7126 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.587, "high": 2.641, "low": 2.583, "close": 2.637, "volume": 171629.81, "close_time": 1745899199999, "quote_volume": 449814.92128, "trades": 3931, "taker_buy_base": 87525.79, "taker_buy_quote": 229639.62715 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 2.637, "high": 2.659, "low": 2.603, "close": 2.647, "volume": 307699.13, "close_time": 1745913599999, "quote_volume": 809775.18232, "trades": 6099, "taker_buy_base": 157035.1, "taker_buy_quote": 412920.19124 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 2.648, "high": 2.664, "low": 2.55, "close": 2.554, "volume": 242020.08, "close_time": 1745927999999, "quote_volume": 629322.93394, "trades": 7615, "taker_buy_base": 80398.61, "taker_buy_quote": 209191.05614 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 2.554, "high": 2.588, "low": 2.518, "close": 2.577, "volume": 161694.03, "close_time": 1745942399999, "quote_volume": 412500.60892, "trades": 4683, "taker_buy_base": 84903.51, "taker_buy_quote": 216662.02866 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 2.574, "high": 2.584, "low": 2.548, "close": 2.561, "volume": 89595.4, "close_time": 1745956799999, "quote_volume": 230373.1348, "trades": 1788, "taker_buy_base": 42495.87, "taker_buy_quote": 109344.72318 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 2.563, "high": 2.567, "low": 2.461, "close": 2.489, "volume": 172805.77, "close_time": 1745971199999, "quote_volume": 432446.05147, "trades": 3218, "taker_buy_base": 70180.62, "taker_buy_quote": 175595.37497 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.489, "high": 2.508, "low": 2.469, "close": 2.504, "volume": 148561.4, "close_time": 1745985599999, "quote_volume": 369727.17531, "trades": 5728, "taker_buy_base": 69613.05, "taker_buy_quote": 173234.18965 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 2.506, "high": 2.518, "low": 2.462, "close": 2.468, "volume": 111348.78, "close_time": 1745999999999, "quote_volume": 277747.1938, "trades": 3130, "taker_buy_base": 56674.08, "taker_buy_quote": 141319.77586 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 2.469, "high": 2.552, "low": 2.464, "close": 2.55, "volume": 141947.46, "close_time": 1746014399999, "quote_volume": 356949.16444, "trades": 3008, "taker_buy_base": 86908.16, "taker_buy_quote": 218820.24959 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 2.549, "high": 2.558, "low": 2.401, "close": 2.437, "volume": 339042.37, "close_time": 1746028799999, "quote_volume": 833606.67345, "trades": 6667, "taker_buy_base": 134382.85, "taker_buy_quote": 330041.38289 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 2.436, "high": 2.501, "low": 2.421, "close": 2.48, "volume": 126836.11, "close_time": 1746043199999, "quote_volume": 312260.06596, "trades": 2219, "taker_buy_base": 69889.69, "taker_buy_quote": 171972.71107 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 2.48, "high": 2.513, "low": 2.479, "close": 2.496, "volume": 70332.42, "close_time": 1746057599999, "quote_volume": 175510.23114, "trades": 1394, "taker_buy_base": 30755.33, "taker_buy_quote": 76787.21778 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 2.497, "high": 2.521, "low": 2.481, "close": 2.484, "volume": 79087.45, "close_time": 1746071999999, "quote_volume": 197674.48798, "trades": 1613, "taker_buy_base": 35374.79, "taker_buy_quote": 88418.97469 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 2.484, "high": 2.514, "low": 2.471, "close": 2.511, "volume": 114923.0, "close_time": 1746086399999, "quote_volume": 286321.88835, "trades": 2338, "taker_buy_base": 70640.97, "taker_buy_quote": 176099.04941 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 2.511, "high": 2.56, "low": 2.501, "close": 2.548, "volume": 148534.54, "close_time": 1746100799999, "quote_volume": 376738.73888, "trades": 3368, "taker_buy_base": 68865.6, "taker_buy_quote": 174836.78549 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 2.549, "high": 2.59, "low": 2.527, "close": 2.552, "volume": 429780.38, "close_time": 1746115199999, "quote_volume": 1099264.55925, "trades": 6113, "taker_buy_base": 211552.03, "taker_buy_quote": 542657.91734 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 2.553, "high": 2.589, "low": 2.545, "close": 2.569, "volume": 127271.58, "close_time": 1746129599999, "quote_volume": 326574.36667, "trades": 2339, "taker_buy_base": 71140.7, "taker_buy_quote": 182586.03704 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 2.575, "high": 2.625, "low": 2.563, "close": 2.611, "volume": 180017.36, "close_time": 1746143999999, "quote_volume": 468865.69644, "trades": 3229, "taker_buy_base": 107305.9, "taker_buy_quote": 279448.38612 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 2.611, "high": 2.687, "low": 2.589, "close": 2.658, "volume": 309991.7, "close_time": 1746158399999, "quote_volume": 818047.94798, "trades": 5877, "taker_buy_base": 135114.58, "taker_buy_quote": 356681.13781 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 2.658, "high": 2.674, "low": 2.597, "close": 2.598, "volume": 236192.4, "close_time": 1746172799999, "quote_volume": 623732.06334, "trades": 5243, "taker_buy_base": 123179.03, "taker_buy_quote": 325607.68349 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 2.598, "high": 2.622, "low": 2.575, "close": 2.591, "volume": 116905.17, "close_time": 1746187199999, "quote_volume": 303784.94252, "trades": 2776, "taker_buy_base": 61517.38, "taker_buy_quote": 159836.56916 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 2.591, "high": 2.623, "low": 2.574, "close": 2.584, "volume": 174357.27, "close_time": 1746201599999, "quote_volume": 453062.56245, "trades": 3887, "taker_buy_base": 99017.65, "taker_buy_quote": 257293.18706 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 2.585, "high": 2.617, "low": 2.558, "close": 2.57, "volume": 95738.12, "close_time": 1746215999999, "quote_volume": 248035.66885, "trades": 2013, "taker_buy_base": 56118.32, "taker_buy_quote": 145533.75489 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 2.568, "high": 2.605, "low": 2.565, "close": 2.605, "volume": 77481.42, "close_time": 1746230399999, "quote_volume": 200741.98405, "trades": 1377, "taker_buy_base": 45458.55, "taker_buy_quote": 117796.93099 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.606, "high": 2.607, "low": 2.559, "close": 2.593, "volume": 86612.31, "close_time": 1746244799999, "quote_volume": 223470.87029, "trades": 1773, "taker_buy_base": 42188.53, "taker_buy_quote": 108812.08313 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 2.592, "high": 2.598, "low": 2.559, "close": 2.564, "volume": 50178.24, "close_time": 1746259199999, "quote_volume": 129372.02669, "trades": 1075, "taker_buy_base": 22939.11, "taker_buy_quote": 59127.78362 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 2.563, "high": 2.569, "low": 2.507, "close": 2.508, "volume": 115698.28, "close_time": 1746273599999, "quote_volume": 293390.35604, "trades": 2579, "taker_buy_base": 57304.58, "taker_buy_quote": 145161.00106 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 2.506, "high": 2.534, "low": 2.505, "close": 2.523, "volume": 85330.9, "close_time": 1746287999999, "quote_volume": 215226.33358, "trades": 2936, "taker_buy_base": 57425.15, "taker_buy_quote": 144865.46401 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 2.524, "high": 2.524, "low": 2.418, "close": 2.472, "volume": 337255.23, "close_time": 1746302399999, "quote_volume": 830117.04207, "trades": 6106, "taker_buy_base": 184398.72, "taker_buy_quote": 453557.35189 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 2.472, "high": 2.473, "low": 2.438, "close": 2.452, "volume": 109341.89, "close_time": 1746316799999, "quote_volume": 268545.00532, "trades": 2348, "taker_buy_base": 73689.37, "taker_buy_quote": 180985.66767 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 2.452, "high": 2.461, "low": 2.379, "close": 2.382, "volume": 234006.63, "close_time": 1746331199999, "quote_volume": 566921.37991, "trades": 4289, "taker_buy_base": 132966.97, "taker_buy_quote": 322427.21951 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 2.381, "high": 2.405, "low": 2.364, "close": 2.378, "volume": 525798.55, "close_time": 1746345599999, "quote_volume": 1253172.52739, "trades": 13955, "taker_buy_base": 347233.0, "taker_buy_quote": 827802.4578 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 2.379, "high": 2.381, "low": 2.346, "close": 2.36, "volume": 194576.4, "close_time": 1746359999999, "quote_volume": 459591.80657, "trades": 3902, "taker_buy_base": 95748.65, "taker_buy_quote": 226149.53755 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 2.36, "high": 2.365, "low": 2.334, "close": 2.348, "volume": 464519.94, "close_time": 1746374399999, "quote_volume": 1091752.90763, "trades": 7033, "taker_buy_base": 299083.38, "taker_buy_quote": 702893.28027 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 2.347, "high": 2.349, "low": 2.316, "close": 2.323, "volume": 173608.06, "close_time": 1746388799999, "quote_volume": 405075.0087, "trades": 2996, "taker_buy_base": 88521.67, "taker_buy_quote": 206452.93184 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 2.324, "high": 2.352, "low": 2.317, "close": 2.34, "volume": 172024.6, "close_time": 1746403199999, "quote_volume": 401653.91176, "trades": 3662, "taker_buy_base": 89368.39, "taker_buy_quote": 208602.1365 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 2.34, "high": 2.364, "low": 2.304, "close": 2.345, "volume": 149626.63, "close_time": 1746417599999, "quote_volume": 350022.63481, "trades": 2985, "taker_buy_base": 73635.71, "taker_buy_quote": 172415.16395 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 2.346, "high": 2.371, "low": 2.334, "close": 2.354, "volume": 122375.39, "close_time": 1746431999999, "quote_volume": 287907.0712, "trades": 2233, "taker_buy_base": 66693.12, "taker_buy_quote": 156959.20216 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 2.354, "high": 2.363, "low": 2.307, "close": 2.317, "volume": 165823.52, "close_time": 1746446399999, "quote_volume": 387466.22986, "trades": 4834, "taker_buy_base": 90292.65, "taker_buy_quote": 210981.80195 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 2.315, "high": 2.328, "low": 2.292, "close": 2.309, "volume": 194078.76, "close_time": 1746460799999, "quote_volume": 448392.97859, "trades": 4466, "taker_buy_base": 92390.8, "taker_buy_quote": 213528.39413 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 2.308, "high": 2.364, "low": 2.305, "close": 2.332, "volume": 110433.23, "close_time": 1746475199999, "quote_volume": 257921.19086, "trades": 3129, "taker_buy_base": 52135.59, "taker_buy_quote": 121915.53643 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 2.334, "high": 2.347, "low": 2.295, "close": 2.324, "volume": 80323.79, "close_time": 1746489599999, "quote_volume": 186918.57915, "trades": 1570, "taker_buy_base": 40336.52, "taker_buy_quote": 93838.81405 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 2.325, "high": 2.339, "low": 2.301, "close": 2.339, "volume": 114233.15, "close_time": 1746503999999, "quote_volume": 265091.75308, "trades": 1758, "taker_buy_base": 66923.96, "taker_buy_quote": 155259.54884 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 2.34, "high": 2.347, "low": 2.31, "close": 2.31, "volume": 75651.49, "close_time": 1746518399999, "quote_volume": 175689.78116, "trades": 1395, "taker_buy_base": 36180.43, "taker_buy_quote": 84035.77937 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 2.309, "high": 2.309, "low": 2.233, "close": 2.251, "volume": 268803.35, "close_time": 1746532799999, "quote_volume": 609252.18357, "trades": 4787, "taker_buy_base": 122548.2, "taker_buy_quote": 277649.52184 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 2.251, "high": 2.292, "low": 2.237, "close": 2.255, "volume": 183661.74, "close_time": 1746547199999, "quote_volume": 414575.34977, "trades": 2950, "taker_buy_base": 102418.77, "taker_buy_quote": 231132.16393 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 2.255, "high": 2.305, "low": 2.243, "close": 2.28, "volume": 82899.42, "close_time": 1746561599999, "quote_volume": 188074.0193, "trades": 1415, "taker_buy_base": 49139.3, "taker_buy_quote": 111516.83821 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 2.279, "high": 2.309, "low": 2.217, "close": 2.3, "volume": 177747.53, "close_time": 1746575999999, "quote_volume": 404590.00411, "trades": 2663, "taker_buy_base": 94006.5, "taker_buy_quote": 214083.70331 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 2.301, "high": 2.332, "low": 2.288, "close": 2.306, "volume": 126990.38, "close_time": 1746590399999, "quote_volume": 293177.55652, "trades": 1850, "taker_buy_base": 62902.0, "taker_buy_quote": 145223.80485 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 2.307, "high": 2.333, "low": 2.306, "close": 2.332, "volume": 104854.56, "close_time": 1746604799999, "quote_volume": 242921.46196, "trades": 1699, "taker_buy_base": 56190.9, "taker_buy_quote": 130200.56655 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 2.332, "high": 2.354, "low": 2.32, "close": 2.352, "volume": 125907.15, "close_time": 1746619199999, "quote_volume": 295000.69874, "trades": 1973, "taker_buy_base": 67190.83, "taker_buy_quote": 157427.35002 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 2.353, "high": 2.36, "low": 2.309, "close": 2.312, "volume": 111799.93, "close_time": 1746633599999, "quote_volume": 261160.34147, "trades": 2256, "taker_buy_base": 62628.75, "taker_buy_quote": 146344.43368 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 2.312, "high": 2.326, "low": 2.286, "close": 2.3, "volume": 187005.65, "close_time": 1746647999999, "quote_volume": 430519.65575, "trades": 3378, "taker_buy_base": 94048.85, "taker_buy_quote": 216582.3457 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 2.299, "high": 2.363, "low": 2.295, "close": 2.352, "volume": 96809.45, "close_time": 1746662399999, "quote_volume": 225818.4652, "trades": 1928, "taker_buy_base": 49411.66, "taker_buy_quote": 115258.26267 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 2.353, "high": 2.486, "low": 2.352, "close": 2.484, "volume": 220302.9, "close_time": 1746676799999, "quote_volume": 533864.31262, "trades": 5194, "taker_buy_base": 100855.66, "taker_buy_quote": 244243.51304 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 2.485, "high": 2.516, "low": 2.48, "close": 2.498, "volume": 378591.87, "close_time": 1746691199999, "quote_volume": 944981.49127, "trades": 7108, "taker_buy_base": 199185.48, "taker_buy_quote": 497217.56724 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 2.5, "high": 2.518, "low": 2.488, "close": 2.516, "volume": 279983.24, "close_time": 1746705599999, "quote_volume": 700277.44972, "trades": 3684, "taker_buy_base": 149409.12, "taker_buy_quote": 373716.93118 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 2.516, "high": 2.627, "low": 2.496, "close": 2.58, "volume": 392988.03, "close_time": 1746719999999, "quote_volume": 997825.58266, "trades": 7597, "taker_buy_base": 223436.25, "taker_buy_quote": 566720.98799 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 2.581, "high": 2.625, "low": 2.57, "close": 2.618, "volume": 290442.38, "close_time": 1746734399999, "quote_volume": 753719.86302, "trades": 8532, "taker_buy_base": 161082.5, "taker_buy_quote": 418149.63895 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 2.621, "high": 2.78, "low": 2.614, "close": 2.74, "volume": 559402.66, "close_time": 1746748799999, "quote_volume": 1513305.04543, "trades": 14877, "taker_buy_base": 275874.76, "taker_buy_quote": 746139.86793 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.741, "high": 2.781, "low": 2.716, "close": 2.728, "volume": 321195.27, "close_time": 1746763199999, "quote_volume": 883808.86475, "trades": 8293, "taker_buy_base": 120312.08, "taker_buy_quote": 331234.95423 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 2.729, "high": 2.825, "low": 2.708, "close": 2.801, "volume": 479266.52, "close_time": 1746777599999, "quote_volume": 1326120.22011, "trades": 10467, "taker_buy_base": 246630.57, "taker_buy_quote": 683101.67893 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 2.8, "high": 2.888, "low": 2.759, "close": 2.852, "volume": 694738.72, "close_time": 1746791999999, "quote_volume": 1962735.64046, "trades": 16935, "taker_buy_base": 357958.24, "taker_buy_quote": 1012314.38419 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 2.852, "high": 2.876, "low": 2.785, "close": 2.841, "volume": 430024.41, "close_time": 1746806399999, "quote_volume": 1219889.34462, "trades": 9076, "taker_buy_base": 149666.84, "taker_buy_quote": 424504.06324 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 2.842, "high": 2.884, "low": 2.814, "close": 2.826, "volume": 181625.55, "close_time": 1746820799999, "quote_volume": 517182.84609, "trades": 4767, "taker_buy_base": 76331.1, "taker_buy_quote": 217409.11227 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 2.825, "high": 2.877, "low": 2.825, "close": 2.875, "volume": 125655.49, "close_time": 1746835199999, "quote_volume": 358967.55953, "trades": 2601, "taker_buy_base": 57669.21, "taker_buy_quote": 164705.4205 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 2.874, "high": 2.939, "low": 2.839, "close": 2.9, "volume": 262427.18, "close_time": 1746849599999, "quote_volume": 758615.29264, "trades": 8987, "taker_buy_base": 131147.13, "taker_buy_quote": 379040.16655 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 2.896, "high": 2.969, "low": 2.862, "close": 2.953, "volume": 471693.5, "close_time": 1746863999999, "quote_volume": 1378413.61309, "trades": 11457, "taker_buy_base": 187773.35, "taker_buy_quote": 548638.29703 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 2.956, "high": 2.978, "low": 2.873, "close": 2.891, "volume": 293979.25, "close_time": 1746878399999, "quote_volume": 864404.98728, "trades": 8791, "taker_buy_base": 139674.85, "taker_buy_quote": 410916.5978 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 2.892, "high": 2.961, "low": 2.878, "close": 2.936, "volume": 173876.23, "close_time": 1746892799999, "quote_volume": 508755.9677, "trades": 5458, "taker_buy_base": 80330.89, "taker_buy_quote": 235145.08299 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 2.937, "high": 3.047, "low": 2.922, "close": 3.026, "volume": 396967.76, "close_time": 1746907199999, "quote_volume": 1191357.87839, "trades": 11108, "taker_buy_base": 206596.25, "taker_buy_quote": 620864.5164 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 3.025, "high": 3.194, "low": 3.011, "close": 3.188, "volume": 268917.26, "close_time": 1746921599999, "quote_volume": 833624.37654, "trades": 7424, "taker_buy_base": 139814.43, "taker_buy_quote": 433222.1807 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 3.186, "high": 3.226, "low": 3.081, "close": 3.16, "volume": 385395.57, "close_time": 1746935999999, "quote_volume": 1215891.96161, "trades": 11912, "taker_buy_base": 159567.08, "taker_buy_quote": 504501.19603 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 3.16, "high": 3.233, "low": 3.054, "close": 3.101, "volume": 507594.76, "close_time": 1746950399999, "quote_volume": 1599657.72425, "trades": 15728, "taker_buy_base": 227009.1, "taker_buy_quote": 715901.23422 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 3.101, "high": 3.141, "low": 3.053, "close": 3.129, "volume": 237159.37, "close_time": 1746964799999, "quote_volume": 736104.13439, "trades": 6133, "taker_buy_base": 125011.89, "taker_buy_quote": 388060.52582 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 3.127, "high": 3.14, "low": 3.043, "close": 3.074, "volume": 239280.35, "close_time": 1746979199999, "quote_volume": 739291.35783, "trades": 5699, "taker_buy_base": 116041.19, "taker_buy_quote": 358921.55661 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 3.075, "high": 3.151, "low": 3.035, "close": 3.124, "volume": 252110.37, "close_time": 1746993599999, "quote_volume": 782715.38144, "trades": 7237, "taker_buy_base": 117604.23, "taker_buy_quote": 364955.42047 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 3.123, "high": 3.148, "low": 3.095, "close": 3.131, "volume": 141218.6, "close_time": 1747007999999, "quote_volume": 440199.26892, "trades": 3329, "taker_buy_base": 72775.57, "taker_buy_quote": 227058.79799 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 3.13, "high": 3.175, "low": 3.068, "close": 3.161, "volume": 270272.74, "close_time": 1747022399999, "quote_volume": 848354.86896, "trades": 7148, "taker_buy_base": 148588.75, "taker_buy_quote": 466794.07809 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 3.162, "high": 3.232, "low": 3.095, "close": 3.183, "volume": 379390.07, "close_time": 1747036799999, "quote_volume": 1201676.83718, "trades": 9586, "taker_buy_base": 175269.79, "taker_buy_quote": 555031.70235 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 3.185, "high": 3.243, "low": 3.108, "close": 3.118, "volume": 303952.01, "close_time": 1747051199999, "quote_volume": 967650.89968, "trades": 9277, "taker_buy_base": 137893.08, "taker_buy_quote": 438981.67001 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 3.115, "high": 3.19, "low": 3.048, "close": 3.093, "volume": 829341.17, "close_time": 1747065599999, "quote_volume": 2603896.02569, "trades": 20083, "taker_buy_base": 452072.35, "taker_buy_quote": 1419945.59998 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 3.092, "high": 3.165, "low": 2.976, "close": 3.08, "volume": 297390.38, "close_time": 1747079999999, "quote_volume": 914675.87354, "trades": 8699, "taker_buy_base": 136985.34, "taker_buy_quote": 421387.56443 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 3.079, "high": 3.16, "low": 3.074, "close": 3.139, "volume": 164485.23, "close_time": 1747094399999, "quote_volume": 514871.0278, "trades": 4052, "taker_buy_base": 76166.39, "taker_buy_quote": 238435.19439 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.141, "high": 3.187, "low": 2.979, "close": 2.99, "volume": 509178.19, "close_time": 1747108799999, "quote_volume": 1568232.46168, "trades": 14688, "taker_buy_base": 252885.73, "taker_buy_quote": 779049.01605 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 2.989, "high": 3.423, "low": 2.978, "close": 3.148, "volume": 1514308.0, "close_time": 1747123199999, "quote_volume": 4889455.76075, "trades": 50391, "taker_buy_base": 829844.23, "taker_buy_quote": 2680845.69265 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 3.149, "high": 3.314, "low": 3.149, "close": 3.195, "volume": 561452.47, "close_time": 1747137599999, "quote_volume": 1815743.03405, "trades": 13866, "taker_buy_base": 300154.77, "taker_buy_quote": 970646.89833 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 3.192, "high": 3.227, "low": 3.134, "close": 3.183, "volume": 426081.94, "close_time": 1747151999999, "quote_volume": 1355415.31491, "trades": 10220, "taker_buy_base": 230444.12, "taker_buy_quote": 733534.12037 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 3.184, "high": 3.323, "low": 3.183, "close": 3.306, "volume": 233702.16, "close_time": 1747166399999, "quote_volume": 760887.70239, "trades": 6240, "taker_buy_base": 118382.42, "taker_buy_quote": 385747.38042 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 3.306, "high": 3.314, "low": 3.253, "close": 3.263, "volume": 164166.71, "close_time": 1747180799999, "quote_volume": 540262.98144, "trades": 4519, "taker_buy_base": 75467.47, "taker_buy_quote": 248375.57519 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 3.262, "high": 3.707, "low": 3.262, "close": 3.507, "volume": 3413483.15, "close_time": 1747195199999, "quote_volume": 12152696.94694, "trades": 83660, "taker_buy_base": 1819733.87, "taker_buy_quote": 6473658.05978 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 3.508, "high": 3.53, "low": 3.447, "close": 3.454, "volume": 1402322.11, "close_time": 1747209599999, "quote_volume": 4898096.80726, "trades": 25615, "taker_buy_base": 883232.46, "taker_buy_quote": 3085474.51748 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 3.452, "high": 3.514, "low": 3.394, "close": 3.498, "volume": 653052.28, "close_time": 1747223999999, "quote_volume": 2253047.89688, "trades": 18739, "taker_buy_base": 357159.56, "taker_buy_quote": 1232271.57147 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 3.498, "high": 3.503, "low": 3.323, "close": 3.368, "volume": 782709.96, "close_time": 1747238399999, "quote_volume": 2654503.45293, "trades": 20598, "taker_buy_base": 446278.92, "taker_buy_quote": 1511568.66494 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 3.366, "high": 3.398, "low": 3.328, "close": 3.355, "volume": 356260.59, "close_time": 1747252799999, "quote_volume": 1198894.28875, "trades": 8662, "taker_buy_base": 151349.01, "taker_buy_quote": 509405.23202 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 3.356, "high": 3.451, "low": 3.356, "close": 3.423, "volume": 575782.8, "close_time": 1747267199999, "quote_volume": 1962470.26224, "trades": 13176, "taker_buy_base": 276101.7, "taker_buy_quote": 940693.66136 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 3.424, "high": 3.511, "low": 3.283, "close": 3.291, "volume": 870816.69, "close_time": 1747281599999, "quote_volume": 2953876.72275, "trades": 23781, "taker_buy_base": 448375.86, "taker_buy_quote": 1523457.52207 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 3.292, "high": 3.307, "low": 3.126, "close": 3.131, "volume": 649024.29, "close_time": 1747295999999, "quote_volume": 2093424.74325, "trades": 16208, "taker_buy_base": 297796.22, "taker_buy_quote": 960190.52189 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 3.13, "high": 3.196, "low": 3.092, "close": 3.152, "volume": 437648.86, "close_time": 1747310399999, "quote_volume": 1378358.81131, "trades": 12726, "taker_buy_base": 204203.25, "taker_buy_quote": 643582.40016 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 3.154, "high": 3.169, "low": 3.006, "close": 3.126, "volume": 753074.7, "close_time": 1747324799999, "quote_volume": 2327918.52557, "trades": 18218, "taker_buy_base": 358811.76, "taker_buy_quote": 1108953.26001 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 3.125, "high": 3.176, "low": 3.05, "close": 3.075, "volume": 379237.81, "close_time": 1747339199999, "quote_volume": 1183092.5572, "trades": 10751, "taker_buy_base": 184486.78, "taker_buy_quote": 575561.58569 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 3.076, "high": 3.093, "low": 2.986, "close": 3.052, "volume": 320950.22, "close_time": 1747353599999, "quote_volume": 977440.69502, "trades": 11742, "taker_buy_base": 166995.91, "taker_buy_quote": 508855.66995 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 3.053, "high": 3.104, "low": 3.013, "close": 3.078, "volume": 374183.44, "close_time": 1747367999999, "quote_volume": 1148113.07324, "trades": 12850, "taker_buy_base": 189479.79, "taker_buy_quote": 581736.71333 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 3.079, "high": 3.088, "low": 3.04, "close": 3.066, "volume": 191834.08, "close_time": 1747382399999, "quote_volume": 588681.93578, "trades": 6861, "taker_buy_base": 87253.53, "taker_buy_quote": 267850.91377 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 3.066, "high": 3.134, "low": 3.029, "close": 3.103, "volume": 252375.35, "close_time": 1747396799999, "quote_volume": 781040.966, "trades": 8436, "taker_buy_base": 120095.87, "taker_buy_quote": 371735.20942 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 3.104, "high": 3.143, "low": 3.076, "close": 3.138, "volume": 250111.4, "close_time": 1747411199999, "quote_volume": 778691.10285, "trades": 8995, "taker_buy_base": 108420.0, "taker_buy_quote": 337603.92918 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 3.139, "high": 3.153, "low": 3.079, "close": 3.103, "volume": 122075.04, "close_time": 1747425599999, "quote_volume": 380021.7889, "trades": 4346, "taker_buy_base": 61721.53, "taker_buy_quote": 192123.56958 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 3.102, "high": 3.102, "low": 2.985, "close": 3.019, "volume": 144872.42, "close_time": 1747439999999, "quote_volume": 440462.28779, "trades": 4889, "taker_buy_base": 70774.92, "taker_buy_quote": 215391.23591 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 3.02, "high": 3.029, "low": 2.873, "close": 2.925, "volume": 317940.92, "close_time": 1747454399999, "quote_volume": 931163.89757, "trades": 9711, "taker_buy_base": 151110.3, "taker_buy_quote": 442657.30645 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 2.926, "high": 2.968, "low": 2.895, "close": 2.912, "volume": 114700.85, "close_time": 1747468799999, "quote_volume": 336627.37113, "trades": 4356, "taker_buy_base": 52926.26, "taker_buy_quote": 155302.7094 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 2.912, "high": 2.938, "low": 2.874, "close": 2.921, "volume": 140394.26, "close_time": 1747483199999, "quote_volume": 408015.66692, "trades": 4763, "taker_buy_base": 70888.8, "taker_buy_quote": 206099.20544 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 2.922, "high": 2.965, "low": 2.885, "close": 2.954, "volume": 149972.34, "close_time": 1747497599999, "quote_volume": 439683.24679, "trades": 5760, "taker_buy_base": 75262.79, "taker_buy_quote": 220606.87935 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 2.954, "high": 2.962, "low": 2.886, "close": 2.913, "volume": 139622.78, "close_time": 1747511999999, "quote_volume": 409197.81013, "trades": 5361, "taker_buy_base": 75277.09, "taker_buy_quote": 220779.31286 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 2.912, "high": 2.955, "low": 2.882, "close": 2.915, "volume": 92446.95, "close_time": 1747526399999, "quote_volume": 269598.8973, "trades": 3840, "taker_buy_base": 49339.87, "taker_buy_quote": 143884.57676 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2.915, "high": 2.937, "low": 2.888, "close": 2.903, "volume": 124548.05, "close_time": 1747540799999, "quote_volume": 361946.00795, "trades": 5079, "taker_buy_base": 47833.26, "taker_buy_quote": 139014.69089 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 2.903, "high": 2.997, "low": 2.894, "close": 2.993, "volume": 192692.75, "close_time": 1747555199999, "quote_volume": 570487.73907, "trades": 5314, "taker_buy_base": 71185.11, "taker_buy_quote": 210473.41556 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 2.994, "high": 3.041, "low": 2.976, "close": 2.977, "volume": 393237.58, "close_time": 1747569599999, "quote_volume": 1182740.08256, "trades": 7963, "taker_buy_base": 292400.13, "taker_buy_quote": 878899.98362 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 2.976, "high": 3.098, "low": 2.963, "close": 3.092, "volume": 154539.88, "close_time": 1747583999999, "quote_volume": 469337.10276, "trades": 5250, "taker_buy_base": 79274.17, "taker_buy_quote": 240544.04462 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 3.093, "high": 3.107, "low": 2.879, "close": 2.88, "volume": 235712.45, "close_time": 1747598399999, "quote_volume": 705894.21034, "trades": 9165, "taker_buy_base": 101766.22, "taker_buy_quote": 304908.6126 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 2.88, "high": 3.064, "low": 2.815, "close": 3.05, "volume": 201707.36, "close_time": 1747612799999, "quote_volume": 585661.32246, "trades": 8733, "taker_buy_base": 98970.98, "taker_buy_quote": 288223.50795 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 3.051, "high": 3.061, "low": 2.878, "close": 2.888, "volume": 172495.3, "close_time": 1747627199999, "quote_volume": 509847.49191, "trades": 7925, "taker_buy_base": 83651.62, "taker_buy_quote": 247432.69438 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 2.888, "high": 2.907, "low": 2.821, "close": 2.875, "volume": 237081.24, "close_time": 1747641599999, "quote_volume": 678580.45193, "trades": 9065, "taker_buy_base": 109095.59, "taker_buy_quote": 312303.13881 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 2.876, "high": 2.876, "low": 2.82, "close": 2.86, "volume": 194683.63, "close_time": 1747655999999, "quote_volume": 554787.77379, "trades": 5964, "taker_buy_base": 101556.62, "taker_buy_quote": 289432.77889 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 2.86, "high": 2.944, "low": 2.797, "close": 2.927, "volume": 269334.21, "close_time": 1747670399999, "quote_volume": 770888.935, "trades": 8953, "taker_buy_base": 141358.66, "taker_buy_quote": 405184.90232 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 2.927, "high": 3.011, "low": 2.905, "close": 2.985, "volume": 203731.65, "close_time": 1747684799999, "quote_volume": 604556.77629, "trades": 6171, "taker_buy_base": 114894.16, "taker_buy_quote": 341061.43203 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 2.984, "high": 3.012, "low": 2.958, "close": 2.999, "volume": 194636.8, "close_time": 1747699199999, "quote_volume": 581296.31212, "trades": 4560, "taker_buy_base": 77836.77, "taker_buy_quote": 232677.84739 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 2.999, "high": 3.063, "low": 2.972, "close": 3.034, "volume": 205600.68, "close_time": 1747713599999, "quote_volume": 621161.42453, "trades": 5658, "taker_buy_base": 93514.56, "taker_buy_quote": 282919.99926 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 3.036, "high": 3.05, "low": 2.981, "close": 2.987, "volume": 91750.89, "close_time": 1747727999999, "quote_volume": 276744.69386, "trades": 3875, "taker_buy_base": 40540.69, "taker_buy_quote": 122324.88671 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 2.987, "high": 2.997, "low": 2.908, "close": 2.939, "volume": 83241.13, "close_time": 1747742399999, "quote_volume": 246169.06811, "trades": 3406, "taker_buy_base": 38332.05, "taker_buy_quote": 113408.95651 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 2.939, "high": 2.962, "low": 2.898, "close": 2.946, "volume": 101367.22, "close_time": 1747756799999, "quote_volume": 297082.71591, "trades": 3067, "taker_buy_base": 49521.91, "taker_buy_quote": 145287.39513 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 2.947, "high": 2.99, "low": 2.905, "close": 2.98, "volume": 253488.98, "close_time": 1747771199999, "quote_volume": 745695.07958, "trades": 6088, "taker_buy_base": 74007.62, "taker_buy_quote": 217529.29631 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 2.981, "high": 3.017, "low": 2.965, "close": 3.0, "volume": 229379.69, "close_time": 1747785599999, "quote_volume": 687212.44213, "trades": 4390, "taker_buy_base": 163208.72, "taker_buy_quote": 489299.47785 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 3.001, "high": 3.011, "low": 2.929, "close": 2.991, "volume": 162340.19, "close_time": 1747799999999, "quote_volume": 483291.70919, "trades": 5220, "taker_buy_base": 66554.18, "taker_buy_quote": 198014.60332 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 2.991, "high": 3.035, "low": 2.958, "close": 2.979, "volume": 311252.43, "close_time": 1747814399999, "quote_volume": 935177.42984, "trades": 10151, "taker_buy_base": 115583.78, "taker_buy_quote": 347164.81182 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 2.979, "high": 3.005, "low": 2.914, "close": 2.947, "volume": 808122.57, "close_time": 1747828799999, "quote_volume": 2386541.78411, "trades": 14160, "taker_buy_base": 364619.75, "taker_buy_quote": 1074065.93042 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 2.947, "high": 3.013, "low": 2.934, "close": 3.0, "volume": 278209.71, "close_time": 1747843199999, "quote_volume": 828908.91095, "trades": 7098, "taker_buy_base": 129691.22, "taker_buy_quote": 386567.13745 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 3.001, "high": 3.095, "low": 2.887, "close": 2.982, "volume": 554256.83, "close_time": 1747857599999, "quote_volume": 1647164.81631, "trades": 17659, "taker_buy_base": 267573.79, "taker_buy_quote": 795876.96465 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 2.982, "high": 3.032, "low": 2.944, "close": 2.994, "volume": 365297.12, "close_time": 1747871999999, "quote_volume": 1090385.52768, "trades": 8946, "taker_buy_base": 100657.94, "taker_buy_quote": 300649.05173 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.996, "high": 3.072, "low": 2.992, "close": 3.065, "volume": 379472.01, "close_time": 1747886399999, "quote_volume": 1152873.69176, "trades": 13684, "taker_buy_base": 212962.65, "taker_buy_quote": 647885.65115 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 3.066, "high": 3.066, "low": 3.016, "close": 3.054, "volume": 267359.39, "close_time": 1747900799999, "quote_volume": 813884.36004, "trades": 11683, "taker_buy_base": 97080.42, "taker_buy_quote": 295535.31259 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 3.055, "high": 3.149, "low": 3.053, "close": 3.109, "volume": 360175.93, "close_time": 1747915199999, "quote_volume": 1119908.55735, "trades": 13039, "taker_buy_base": 145525.1, "taker_buy_quote": 452515.36876 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 3.109, "high": 3.152, "low": 3.058, "close": 3.126, "volume": 339951.11, "close_time": 1747929599999, "quote_volume": 1054877.00147, "trades": 10217, "taker_buy_base": 137566.58, "taker_buy_quote": 427249.84913 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 3.128, "high": 3.158, "low": 3.105, "close": 3.115, "volume": 260168.68, "close_time": 1747943999999, "quote_volume": 814751.36002, "trades": 8374, "taker_buy_base": 90989.74, "taker_buy_quote": 285088.29963 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 3.115, "high": 3.172, "low": 3.096, "close": 3.16, "volume": 277304.92, "close_time": 1747958399999, "quote_volume": 868828.60911, "trades": 9751, "taker_buy_base": 104015.83, "taker_buy_quote": 326142.54273 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 3.16, "high": 3.216, "low": 3.127, "close": 3.205, "volume": 284885.4, "close_time": 1747972799999, "quote_volume": 905808.47738, "trades": 9037, "taker_buy_base": 109948.06, "taker_buy_quote": 349789.34055 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 3.206, "high": 3.21, "low": 3.061, "close": 3.07, "volume": 449217.25, "close_time": 1747987199999, "quote_volume": 1393826.59985, "trades": 9909, "taker_buy_base": 169977.23, "taker_buy_quote": 526532.11513 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 3.071, "high": 3.139, "low": 2.974, "close": 2.991, "volume": 519407.86, "close_time": 1748001599999, "quote_volume": 1591065.34545, "trades": 16709, "taker_buy_base": 218031.4, "taker_buy_quote": 666159.05972 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 2.992, "high": 3.02, "low": 2.878, "close": 2.969, "volume": 673822.71, "close_time": 1748015999999, "quote_volume": 1989694.86327, "trades": 21349, "taker_buy_base": 283622.58, "taker_buy_quote": 837372.33379 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 2.968, "high": 3.002, "low": 2.934, "close": 2.95, "volume": 216457.74, "close_time": 1748030399999, "quote_volume": 642436.19567, "trades": 6236, "taker_buy_base": 101770.74, "taker_buy_quote": 302148.53046 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 2.95, "high": 2.953, "low": 2.828, "close": 2.848, "volume": 306602.41, "close_time": 1748044799999, "quote_volume": 890611.44546, "trades": 12590, "taker_buy_base": 157609.49, "taker_buy_quote": 458895.59571 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.848, "high": 2.896, "low": 2.819, "close": 2.88, "volume": 272433.26, "close_time": 1748059199999, "quote_volume": 779347.52485, "trades": 7982, "taker_buy_base": 110975.01, "taker_buy_quote": 317538.98284 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 2.88, "high": 2.892, "low": 2.849, "close": 2.867, "volume": 171414.31, "close_time": 1748073599999, "quote_volume": 492150.92116, "trades": 4994, "taker_buy_base": 68776.14, "taker_buy_quote": 197625.90616 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 2.866, "high": 2.904, "low": 2.847, "close": 2.88, "volume": 131628.64, "close_time": 1748087999999, "quote_volume": 377973.25542, "trades": 5828, "taker_buy_base": 60892.17, "taker_buy_quote": 174952.3529 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 2.88, "high": 2.893, "low": 2.858, "close": 2.882, "volume": 87331.84, "close_time": 1748102399999, "quote_volume": 251340.67723, "trades": 4222, "taker_buy_base": 49703.88, "taker_buy_quote": 143057.13433 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 2.882, "high": 2.896, "low": 2.842, "close": 2.853, "volume": 77093.07, "close_time": 1748116799999, "quote_volume": 220949.69082, "trades": 3929, "taker_buy_base": 31305.77, "taker_buy_quote": 89761.82428 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 2.853, "high": 2.863, "low": 2.819, "close": 2.844, "volume": 77633.45, "close_time": 1748131199999, "quote_volume": 220321.94956, "trades": 3913, "taker_buy_base": 42819.41, "taker_buy_quote": 121470.43542 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.843, "high": 2.862, "low": 2.765, "close": 2.809, "volume": 243464.84, "close_time": 1748145599999, "quote_volume": 681623.34534, "trades": 9266, "taker_buy_base": 130520.75, "taker_buy_quote": 365697.80745 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 2.809, "high": 2.824, "low": 2.768, "close": 2.778, "volume": 237745.45, "close_time": 1748159999999, "quote_volume": 665847.00339, "trades": 4676, "taker_buy_base": 140877.78, "taker_buy_quote": 394964.76448 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 2.78, "high": 2.78, "low": 2.73, "close": 2.75, "volume": 166721.43, "close_time": 1748174399999, "quote_volume": 458436.21464, "trades": 4317, "taker_buy_base": 69087.5, "taker_buy_quote": 189821.21948 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 2.75, "high": 2.776, "low": 2.702, "close": 2.744, "volume": 131858.61, "close_time": 1748188799999, "quote_volume": 361806.57754, "trades": 4356, "taker_buy_base": 63646.07, "taker_buy_quote": 174646.78485 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 2.742, "high": 2.76, "low": 2.711, "close": 2.749, "volume": 79350.89, "close_time": 1748203199999, "quote_volume": 216804.2151, "trades": 2881, "taker_buy_base": 39782.23, "taker_buy_quote": 108768.18852 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 2.747, "high": 2.854, "low": 2.723, "close": 2.845, "volume": 142594.85, "close_time": 1748217599999, "quote_volume": 399016.67648, "trades": 4830, "taker_buy_base": 84708.22, "taker_buy_quote": 237475.88601 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.846, "high": 2.886, "low": 2.828, "close": 2.857, "volume": 101078.66, "close_time": 1748231999999, "quote_volume": 288946.62154, "trades": 3592, "taker_buy_base": 47872.83, "taker_buy_quote": 136913.53407 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 2.858, "high": 2.888, "low": 2.847, "close": 2.88, "volume": 302952.67, "close_time": 1748246399999, "quote_volume": 868480.5555, "trades": 6202, "taker_buy_base": 183916.62, "taker_buy_quote": 527286.94161 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 2.881, "high": 2.886, "low": 2.839, "close": 2.843, "volume": 78263.53, "close_time": 1748260799999, "quote_volume": 224019.83527, "trades": 2617, "taker_buy_base": 36547.21, "taker_buy_quote": 104630.32507 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 2.843, "high": 2.856, "low": 2.794, "close": 2.841, "volume": 99807.09, "close_time": 1748275199999, "quote_volume": 281989.66073, "trades": 3571, "taker_buy_base": 45956.25, "taker_buy_quote": 129903.44802 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 2.842, "high": 2.859, "low": 2.781, "close": 2.794, "volume": 105974.52, "close_time": 1748289599999, "quote_volume": 297368.04083, "trades": 3585, "taker_buy_base": 42499.96, "taker_buy_quote": 119451.77628 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 2.793, "high": 2.829, "low": 2.784, "close": 2.813, "volume": 54310.15, "close_time": 1748303999999, "quote_volume": 152345.40968, "trades": 2195, "taker_buy_base": 27312.49, "taker_buy_quote": 76668.06877 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.812, "high": 2.819, "low": 2.731, "close": 2.803, "volume": 186312.8, "close_time": 1748318399999, "quote_volume": 518968.11068, "trades": 6338, "taker_buy_base": 83996.94, "taker_buy_quote": 233887.85443 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 2.803, "high": 2.875, "low": 2.784, "close": 2.865, "volume": 142474.49, "close_time": 1748332799999, "quote_volume": 402853.38078, "trades": 4384, "taker_buy_base": 70315.19, "taker_buy_quote": 199174.17612 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 2.866, "high": 2.898, "low": 2.866, "close": 2.88, "volume": 173970.63, "close_time": 1748347199999, "quote_volume": 501477.21458, "trades": 4469, "taker_buy_base": 97730.52, "taker_buy_quote": 281852.76418 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 2.88, "high": 2.925, "low": 2.84, "close": 2.889, "volume": 205700.28, "close_time": 1748361599999, "quote_volume": 592971.87538, "trades": 6462, "taker_buy_base": 104609.91, "taker_buy_quote": 301478.80315 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 2.888, "high": 2.927, "low": 2.884, "close": 2.896, "volume": 122924.3, "close_time": 1748375999999, "quote_volume": 357700.8519, "trades": 4186, "taker_buy_base": 51409.2, "taker_buy_quote": 149581.42083 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 2.897, "high": 2.915, "low": 2.859, "close": 2.873, "volume": 112759.72, "close_time": 1748390399999, "quote_volume": 324775.86703, "trades": 4041, "taker_buy_base": 40608.97, "taker_buy_quote": 117117.15038 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.872, "high": 2.901, "low": 2.848, "close": 2.895, "volume": 153198.33, "close_time": 1748404799999, "quote_volume": 440649.60397, "trades": 4748, "taker_buy_base": 66695.54, "taker_buy_quote": 191971.00025 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 2.895, "high": 2.895, "low": 2.85, "close": 2.866, "volume": 103407.21, "close_time": 1748419199999, "quote_volume": 296969.28844, "trades": 2728, "taker_buy_base": 53771.64, "taker_buy_quote": 154580.25534 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 2.867, "high": 2.89, "low": 2.829, "close": 2.889, "volume": 116446.04, "close_time": 1748433599999, "quote_volume": 333517.20283, "trades": 3072, "taker_buy_base": 39424.71, "taker_buy_quote": 112925.8903 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 2.889, "high": 2.938, "low": 2.802, "close": 2.809, "volume": 210842.29, "close_time": 1748447999999, "quote_volume": 607076.52534, "trades": 6230, "taker_buy_base": 106617.04, "taker_buy_quote": 307384.42962 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 2.81, "high": 2.855, "low": 2.768, "close": 2.771, "volume": 73527.11, "close_time": 1748462399999, "quote_volume": 206815.15518, "trades": 2996, "taker_buy_base": 36796.91, "taker_buy_quote": 103625.54163 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 2.771, "high": 2.888, "low": 2.769, "close": 2.88, "volume": 126826.3, "close_time": 1748476799999, "quote_volume": 359347.57409, "trades": 3337, "taker_buy_base": 77509.37, "taker_buy_quote": 220022.73929 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.88, "high": 2.962, "low": 2.856, "close": 2.928, "volume": 200942.5, "close_time": 1748491199999, "quote_volume": 587956.64955, "trades": 5281, "taker_buy_base": 100919.52, "taker_buy_quote": 295256.92161 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 2.929, "high": 2.941, "low": 2.864, "close": 2.883, "volume": 141487.91, "close_time": 1748505599999, "quote_volume": 408499.94218, "trades": 3633, "taker_buy_base": 66626.91, "taker_buy_quote": 192493.78793 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 2.884, "high": 2.938, "low": 2.859, "close": 2.901, "volume": 352026.87, "close_time": 1748519999999, "quote_volume": 1019464.06408, "trades": 6837, "taker_buy_base": 199939.77, "taker_buy_quote": 579651.99182 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 2.901, "high": 2.902, "low": 2.81, "close": 2.837, "volume": 177158.39, "close_time": 1748534399999, "quote_volume": 505634.46352, "trades": 4653, "taker_buy_base": 72351.11, "taker_buy_quote": 206335.59914 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 2.838, "high": 2.86, "low": 2.809, "close": 2.83, "volume": 133466.72, "close_time": 1748548799999, "quote_volume": 378219.7437, "trades": 3607, "taker_buy_base": 62865.08, "taker_buy_quote": 178258.43909 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 2.831, "high": 2.871, "low": 2.795, "close": 2.813, "volume": 118842.97, "close_time": 1748563199999, "quote_volume": 336912.6787, "trades": 3091, "taker_buy_base": 57384.85, "taker_buy_quote": 162805.90273 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.812, "high": 2.827, "low": 2.621, "close": 2.708, "volume": 515351.91, "close_time": 1748577599999, "quote_volume": 1390321.94275, "trades": 11074, "taker_buy_base": 243159.91, "taker_buy_quote": 655223.77185 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 2.707, "high": 2.723, "low": 2.642, "close": 2.665, "volume": 372077.03, "close_time": 1748591999999, "quote_volume": 1002065.27582, "trades": 9229, "taker_buy_base": 169575.67, "taker_buy_quote": 455858.86413 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 2.666, "high": 2.688, "low": 2.627, "close": 2.677, "volume": 192549.67, "close_time": 1748606399999, "quote_volume": 512379.54396, "trades": 5546, "taker_buy_base": 86674.67, "taker_buy_quote": 230672.45303 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 2.677, "high": 2.684, "low": 2.63, "close": 2.639, "volume": 208191.26, "close_time": 1748620799999, "quote_volume": 552784.73203, "trades": 5289, "taker_buy_base": 88725.42, "taker_buy_quote": 235600.26993 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 2.638, "high": 2.649, "low": 2.535, "close": 2.605, "volume": 423638.2, "close_time": 1748635199999, "quote_volume": 1091197.60127, "trades": 14793, "taker_buy_base": 216574.53, "taker_buy_quote": 558107.3491 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 2.603, "high": 2.605, "low": 2.472, "close": 2.485, "volume": 317620.53, "close_time": 1748649599999, "quote_volume": 801406.13019, "trades": 9588, "taker_buy_base": 144478.49, "taker_buy_quote": 364046.55833 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.485, "high": 2.492, "low": 2.414, "close": 2.484, "volume": 494597.07, "close_time": 1748663999999, "quote_volume": 1215976.31693, "trades": 17302, "taker_buy_base": 261849.52, "taker_buy_quote": 644018.24533 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 2.483, "high": 2.507, "low": 2.448, "close": 2.499, "volume": 337289.91, "close_time": 1748678399999, "quote_volume": 837125.91277, "trades": 8377, "taker_buy_base": 200755.27, "taker_buy_quote": 498108.7378 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 2.499, "high": 2.504, "low": 2.469, "close": 2.479, "volume": 159135.75, "close_time": 1748692799999, "quote_volume": 395278.58152, "trades": 3203, "taker_buy_base": 74911.58, "taker_buy_quote": 186161.92371 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 2.479, "high": 2.553, "low": 2.475, "close": 2.532, "volume": 144879.04, "close_time": 1748707199999, "quote_volume": 366291.48143, "trades": 3258, "taker_buy_base": 73751.71, "taker_buy_quote": 186482.63233 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 2.531, "high": 2.549, "low": 2.512, "close": 2.537, "volume": 70953.37, "close_time": 1748721599999, "quote_volume": 179653.36174, "trades": 1852, "taker_buy_base": 38061.22, "taker_buy_quote": 96432.94305 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 2.536, "high": 2.586, "low": 2.526, "close": 2.533, "volume": 221823.62, "close_time": 1748735999999, "quote_volume": 567668.63016, "trades": 3217, "taker_buy_base": 118051.41, "taker_buy_quote": 302660.02066 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.534, "high": 2.539, "low": 2.49, "close": 2.511, "volume": 47063.62, "close_time": 1748750399999, "quote_volume": 118381.74143, "trades": 1619, "taker_buy_base": 19279.05, "taker_buy_quote": 48490.93319 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 2.51, "high": 2.533, "low": 2.503, "close": 2.523, "volume": 72666.64, "close_time": 1748764799999, "quote_volume": 182995.27614, "trades": 1563, "taker_buy_base": 37547.72, "taker_buy_quote": 94645.32578 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 2.523, "high": 2.525, "low": 2.464, "close": 2.498, "volume": 121308.58, "close_time": 1748779199999, "quote_volume": 303067.38911, "trades": 4053, "taker_buy_base": 68022.71, "taker_buy_quote": 170118.36108 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 2.498, "high": 2.553, "low": 2.479, "close": 2.548, "volume": 82360.37, "close_time": 1748793599999, "quote_volume": 207607.76875, "trades": 3117, "taker_buy_base": 39940.89, "taker_buy_quote": 100653.93592 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 2.548, "high": 2.572, "low": 2.505, "close": 2.545, "volume": 108070.94, "close_time": 1748807999999, "quote_volume": 275416.68116, "trades": 3794, "taker_buy_base": 49761.58, "taker_buy_quote": 126788.33453 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 2.546, "high": 2.574, "low": 2.538, "close": 2.564, "volume": 48382.14, "close_time": 1748822399999, "quote_volume": 123731.88119, "trades": 1703, "taker_buy_base": 25020.87, "taker_buy_quote": 64001.00283 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.565, "high": 2.571, "low": 2.508, "close": 2.514, "volume": 85800.43, "close_time": 1748836799999, "quote_volume": 217655.28571, "trades": 2311, "taker_buy_base": 33482.01, "taker_buy_quote": 84969.03695 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 2.514, "high": 2.541, "low": 2.497, "close": 2.528, "volume": 85592.12, "close_time": 1748851199999, "quote_volume": 215679.56111, "trades": 2758, "taker_buy_base": 52081.07, "taker_buy_quote": 131182.0468 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 2.528, "high": 2.543, "low": 2.487, "close": 2.51, "volume": 144795.14, "close_time": 1748865599999, "quote_volume": 362944.47208, "trades": 3621, "taker_buy_base": 61988.47, "taker_buy_quote": 155280.90836 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 2.511, "high": 2.544, "low": 2.501, "close": 2.535, "volume": 177296.45, "close_time": 1748879999999, "quote_volume": 447473.22653, "trades": 5452, "taker_buy_base": 72650.09, "taker_buy_quote": 183381.30696 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 2.535, "high": 2.553, "low": 2.504, "close": 2.518, "volume": 78569.34, "close_time": 1748894399999, "quote_volume": 198909.49289, "trades": 2446, "taker_buy_base": 32423.21, "taker_buy_quote": 82111.85741 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 2.519, "high": 2.612, "low": 2.519, "close": 2.601, "volume": 156994.24, "close_time": 1748908799999, "quote_volume": 404934.25272, "trades": 3384, "taker_buy_base": 72319.44, "taker_buy_quote": 186468.72111 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2.602, "high": 2.663, "low": 2.597, "close": 2.613, "volume": 174738.82, "close_time": 1748923199999, "quote_volume": 459635.15162, "trades": 3801, "taker_buy_base": 77237.38, "taker_buy_quote": 203256.21899 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 2.614, "high": 2.634, "low": 2.595, "close": 2.619, "volume": 138746.38, "close_time": 1748937599999, "quote_volume": 363001.33539, "trades": 2959, "taker_buy_base": 61293.57, "taker_buy_quote": 160516.66603 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 2.619, "high": 2.634, "low": 2.598, "close": 2.612, "volume": 88322.03, "close_time": 1748951999999, "quote_volume": 231154.4398, "trades": 2615, "taker_buy_base": 35902.45, "taker_buy_quote": 94024.75662 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 2.613, "high": 2.652, "low": 2.607, "close": 2.627, "volume": 126880.93, "close_time": 1748966399999, "quote_volume": 333654.47951, "trades": 3401, "taker_buy_base": 68450.96, "taker_buy_quote": 179972.98203 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 2.629, "high": 2.632, "low": 2.6, "close": 2.622, "volume": 157312.57, "close_time": 1748980799999, "quote_volume": 411829.61452, "trades": 4681, "taker_buy_base": 56747.3, "taker_buy_quote": 148609.43403 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 2.623, "high": 2.627, "low": 2.56, "close": 2.577, "volume": 133697.73, "close_time": 1748995199999, "quote_volume": 346150.93184, "trades": 4057, "taker_buy_base": 44871.77, "taker_buy_quote": 115955.94619 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2.577, "high": 2.61, "low": 2.559, "close": 2.595, "volume": 91189.83, "close_time": 1749009599999, "quote_volume": 235869.02986, "trades": 3033, "taker_buy_base": 39129.79, "taker_buy_quote": 101277.7067 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 2.595, "high": 2.616, "low": 2.546, "close": 2.55, "volume": 426244.74, "close_time": 1749023999999, "quote_volume": 1103877.48091, "trades": 13495, "taker_buy_base": 238641.51, "taker_buy_quote": 619367.62656 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 2.551, "high": 2.583, "low": 2.51, "close": 2.517, "volume": 414361.79, "close_time": 1749038399999, "quote_volume": 1056417.04336, "trades": 11854, "taker_buy_base": 141288.41, "taker_buy_quote": 360522.84336 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 2.518, "high": 2.542, "low": 2.485, "close": 2.525, "volume": 318827.87, "close_time": 1749052799999, "quote_volume": 803234.12259, "trades": 5530, "taker_buy_base": 188584.93, "taker_buy_quote": 475689.00825 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 2.525, "high": 2.533, "low": 2.467, "close": 2.467, "volume": 178035.65, "close_time": 1749067199999, "quote_volume": 445536.45632, "trades": 4569, "taker_buy_base": 71356.87, "taker_buy_quote": 178551.1958 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 2.467, "high": 2.474, "low": 2.43, "close": 2.462, "volume": 147284.46, "close_time": 1749081599999, "quote_volume": 360683.65795, "trades": 3451, "taker_buy_base": 79066.97, "taker_buy_quote": 193591.00129 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2.463, "high": 2.478, "low": 2.448, "close": 2.466, "volume": 57924.65, "close_time": 1749095999999, "quote_volume": 142753.0748, "trades": 1645, "taker_buy_base": 27667.27, "taker_buy_quote": 68211.59291 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 2.465, "high": 2.507, "low": 2.44, "close": 2.48, "volume": 302029.68, "close_time": 1749110399999, "quote_volume": 746974.14272, "trades": 6366, "taker_buy_base": 166392.94, "taker_buy_quote": 411797.62061 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 2.481, "high": 2.501, "low": 2.466, "close": 2.489, "volume": 144281.2, "close_time": 1749124799999, "quote_volume": 358362.88317, "trades": 3300, "taker_buy_base": 59750.08, "taker_buy_quote": 148627.03698 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 2.489, "high": 2.516, "low": 2.439, "close": 2.478, "volume": 155043.59, "close_time": 1749139199999, "quote_volume": 385086.28808, "trades": 3357, "taker_buy_base": 69876.35, "taker_buy_quote": 173805.30634 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 2.477, "high": 2.477, "low": 2.334, "close": 2.364, "volume": 267354.55, "close_time": 1749153599999, "quote_volume": 638491.0477, "trades": 6110, "taker_buy_base": 121118.41, "taker_buy_quote": 288980.55126 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 2.364, "high": 2.366, "low": 2.279, "close": 2.321, "volume": 291460.94, "close_time": 1749167999999, "quote_volume": 674073.2188, "trades": 7593, "taker_buy_base": 139653.14, "taker_buy_quote": 323176.98321 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.322, "high": 2.361, "low": 2.316, "close": 2.359, "volume": 140385.78, "close_time": 1749182399999, "quote_volume": 328387.13721, "trades": 5454, "taker_buy_base": 76748.69, "taker_buy_quote": 179621.45372 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 2.358, "high": 2.372, "low": 2.35, "close": 2.362, "volume": 79801.89, "close_time": 1749196799999, "quote_volume": 188425.92934, "trades": 2970, "taker_buy_base": 32013.15, "taker_buy_quote": 75630.81928 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 2.361, "high": 2.371, "low": 2.351, "close": 2.356, "volume": 68429.66, "close_time": 1749211199999, "quote_volume": 161516.7928, "trades": 2540, "taker_buy_base": 27198.71, "taker_buy_quote": 64235.05163 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 2.357, "high": 2.443, "low": 2.357, "close": 2.417, "volume": 232496.17, "close_time": 1749225599999, "quote_volume": 557268.50076, "trades": 5136, "taker_buy_base": 87825.65, "taker_buy_quote": 210592.41663 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 2.417, "high": 2.435, "low": 2.373, "close": 2.377, "volume": 124266.1, "close_time": 1749239999999, "quote_volume": 297800.55587, "trades": 3462, "taker_buy_base": 65821.48, "taker_buy_quote": 157812.23724 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 2.378, "high": 2.406, "low": 2.368, "close": 2.375, "volume": 52398.72, "close_time": 1749254399999, "quote_volume": 124914.88408, "trades": 3310, "taker_buy_base": 27397.12, "taker_buy_quote": 65332.25074 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 2.374, "high": 2.433, "low": 2.372, "close": 2.425, "volume": 103557.27, "close_time": 1749268799999, "quote_volume": 249527.49675, "trades": 3194, "taker_buy_base": 58267.29, "taker_buy_quote": 140474.60627 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 2.426, "high": 2.45, "low": 2.413, "close": 2.439, "volume": 81948.75, "close_time": 1749283199999, "quote_volume": 199234.62864, "trades": 2629, "taker_buy_base": 41120.3, "taker_buy_quote": 99993.65068 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 2.44, "high": 2.45, "low": 2.426, "close": 2.438, "volume": 67636.19, "close_time": 1749297599999, "quote_volume": 164972.12892, "trades": 2564, "taker_buy_base": 25254.11, "taker_buy_quote": 61604.1992 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 2.439, "high": 2.459, "low": 2.436, "close": 2.443, "volume": 74130.18, "close_time": 1749311999999, "quote_volume": 181294.62216, "trades": 2566, "taker_buy_base": 33029.87, "taker_buy_quote": 80795.20415 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 2.444, "high": 2.451, "low": 2.419, "close": 2.433, "volume": 54574.23, "close_time": 1749326399999, "quote_volume": 132709.94647, "trades": 2207, "taker_buy_base": 23842.55, "taker_buy_quote": 58018.73057 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 2.435, "high": 2.463, "low": 2.434, "close": 2.452, "volume": 46401.34, "close_time": 1749340799999, "quote_volume": 113594.79659, "trades": 1775, "taker_buy_base": 24344.72, "taker_buy_quote": 59599.21126 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2.452, "high": 2.456, "low": 2.427, "close": 2.428, "volume": 53091.93, "close_time": 1749355199999, "quote_volume": 129627.66549, "trades": 1814, "taker_buy_base": 21284.4, "taker_buy_quote": 51970.65108 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 2.428, "high": 2.435, "low": 2.4, "close": 2.402, "volume": 64564.44, "close_time": 1749369599999, "quote_volume": 156326.21679, "trades": 1745, "taker_buy_base": 32487.27, "taker_buy_quote": 78672.37724 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 2.402, "high": 2.422, "low": 2.381, "close": 2.415, "volume": 173602.62, "close_time": 1749383999999, "quote_volume": 417178.12597, "trades": 3596, "taker_buy_base": 64920.26, "taker_buy_quote": 156085.81148 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 2.416, "high": 2.433, "low": 2.385, "close": 2.395, "volume": 220756.25, "close_time": 1749398399999, "quote_volume": 529911.82533, "trades": 4361, "taker_buy_base": 95487.39, "taker_buy_quote": 229285.44538 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 2.395, "high": 2.44, "low": 2.39, "close": 2.435, "volume": 196315.02, "close_time": 1749412799999, "quote_volume": 474514.7125, "trades": 3674, "taker_buy_base": 124655.9, "taker_buy_quote": 301486.12729 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 2.436, "high": 2.451, "low": 2.394, "close": 2.402, "volume": 213021.59, "close_time": 1749427199999, "quote_volume": 516889.14118, "trades": 3405, "taker_buy_base": 83568.9, "taker_buy_quote": 202989.01699 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2.403, "high": 2.406, "low": 2.376, "close": 2.385, "volume": 78230.35, "close_time": 1749441599999, "quote_volume": 186844.88465, "trades": 2244, "taker_buy_base": 29283.85, "taker_buy_quote": 69957.02 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 2.384, "high": 2.402, "low": 2.365, "close": 2.401, "volume": 193384.24, "close_time": 1749455999999, "quote_volume": 461553.92724, "trades": 4881, "taker_buy_base": 71702.96, "taker_buy_quote": 171133.51097 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 2.401, "high": 2.436, "low": 2.389, "close": 2.431, "volume": 748798.5, "close_time": 1749470399999, "quote_volume": 1805468.73113, "trades": 11266, "taker_buy_base": 345773.17, "taker_buy_quote": 833743.98288 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 2.43, "high": 2.435, "low": 2.398, "close": 2.423, "volume": 174657.06, "close_time": 1749484799999, "quote_volume": 422285.18222, "trades": 3002, "taker_buy_base": 91141.09, "taker_buy_quote": 220335.32692 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 2.424, "high": 2.482, "low": 2.424, "close": 2.473, "volume": 239758.5, "close_time": 1749499199999, "quote_volume": 589977.07871, "trades": 4322, "taker_buy_base": 118769.77, "taker_buy_quote": 292124.39533 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 2.474, "high": 2.56, "low": 2.474, "close": 2.553, "volume": 258236.12, "close_time": 1749513599999, "quote_volume": 652497.81147, "trades": 8072, "taker_buy_base": 107270.02, "taker_buy_quote": 270369.60472 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.554, "high": 2.609, "low": 2.544, "close": 2.562, "volume": 288794.56, "close_time": 1749527999999, "quote_volume": 743075.04555, "trades": 8915, "taker_buy_base": 133401.46, "taker_buy_quote": 343290.80443 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 2.562, "high": 2.571, "low": 2.522, "close": 2.541, "volume": 235058.85, "close_time": 1749542399999, "quote_volume": 597960.46191, "trades": 6332, "taker_buy_base": 112245.38, "taker_buy_quote": 285685.52881 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 2.542, "high": 2.625, "low": 2.528, "close": 2.623, "volume": 230207.11, "close_time": 1749556799999, "quote_volume": 590413.64898, "trades": 7403, "taker_buy_base": 120706.56, "taker_buy_quote": 310144.65376 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 2.624, "high": 2.643, "low": 2.552, "close": 2.583, "volume": 302814.97, "close_time": 1749571199999, "quote_volume": 788268.7151, "trades": 10606, "taker_buy_base": 117284.59, "taker_buy_quote": 305550.51302 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 2.583, "high": 2.64, "low": 2.58, "close": 2.621, "volume": 143303.18, "close_time": 1749585599999, "quote_volume": 373249.44472, "trades": 5227, "taker_buy_base": 66475.84, "taker_buy_quote": 173243.67663 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 2.62, "high": 2.773, "low": 2.604, "close": 2.691, "volume": 1441204.32, "close_time": 1749599999999, "quote_volume": 3912227.98007, "trades": 32955, "taker_buy_base": 750813.64, "taker_buy_quote": 2038697.61356 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.691, "high": 2.744, "low": 2.654, "close": 2.717, "volume": 755263.16, "close_time": 1749614399999, "quote_volume": 2043911.4473, "trades": 20002, "taker_buy_base": 404271.35, "taker_buy_quote": 1094719.57608 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 2.717, "high": 2.86, "low": 2.696, "close": 2.783, "volume": 1701581.32, "close_time": 1749628799999, "quote_volume": 4751728.82943, "trades": 45329, "taker_buy_base": 928052.74, "taker_buy_quote": 2595751.43699 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 2.783, "high": 2.802, "low": 2.674, "close": 2.69, "volume": 832065.81, "close_time": 1749643199999, "quote_volume": 2271395.66825, "trades": 16816, "taker_buy_base": 375018.12, "taker_buy_quote": 1025783.89458 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 2.69, "high": 2.776, "low": 2.677, "close": 2.766, "volume": 580892.23, "close_time": 1749657599999, "quote_volume": 1584904.8354, "trades": 10755, "taker_buy_base": 268932.05, "taker_buy_quote": 733101.23024 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 2.766, "high": 2.786, "low": 2.643, "close": 2.658, "volume": 401933.16, "close_time": 1749671999999, "quote_volume": 1084635.01787, "trades": 8648, "taker_buy_base": 162161.63, "taker_buy_quote": 437617.94538 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 2.658, "high": 2.674, "low": 2.552, "close": 2.58, "volume": 588460.04, "close_time": 1749686399999, "quote_volume": 1532534.6844, "trades": 14337, "taker_buy_base": 254637.8, "taker_buy_quote": 664470.12771 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.581, "high": 2.585, "low": 2.517, "close": 2.532, "volume": 460662.27, "close_time": 1749700799999, "quote_volume": 1175300.62765, "trades": 14682, "taker_buy_base": 143571.78, "taker_buy_quote": 366023.97056 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 2.532, "high": 2.535, "low": 2.497, "close": 2.499, "volume": 449770.69, "close_time": 1749715199999, "quote_volume": 1131162.48431, "trades": 8086, "taker_buy_base": 203193.99, "taker_buy_quote": 511210.2391 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 2.498, "high": 2.516, "low": 2.443, "close": 2.46, "volume": 499850.92, "close_time": 1749729599999, "quote_volume": 1242190.70986, "trades": 8799, "taker_buy_base": 216388.78, "taker_buy_quote": 537989.78325 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 2.46, "high": 2.519, "low": 2.454, "close": 2.464, "volume": 323826.17, "close_time": 1749743999999, "quote_volume": 806018.05258, "trades": 10074, "taker_buy_base": 188589.37, "taker_buy_quote": 469582.01033 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 2.462, "high": 2.521, "low": 2.42, "close": 2.432, "volume": 200939.22, "close_time": 1749758399999, "quote_volume": 497626.50231, "trades": 5058, "taker_buy_base": 96875.87, "taker_buy_quote": 240088.40146 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 2.431, "high": 2.448, "low": 2.401, "close": 2.427, "volume": 223042.6, "close_time": 1749772799999, "quote_volume": 540945.95258, "trades": 6311, "taker_buy_base": 116276.98, "taker_buy_quote": 282154.17652 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 2.426, "high": 2.426, "low": 2.236, "close": 2.324, "volume": 789080.17, "close_time": 1749787199999, "quote_volume": 1814366.68849, "trades": 24712, "taker_buy_base": 416409.74, "taker_buy_quote": 955776.26839 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 2.324, "high": 2.326, "low": 2.268, "close": 2.294, "volume": 240966.81, "close_time": 1749801599999, "quote_volume": 554683.88559, "trades": 7815, "taker_buy_base": 122346.05, "taker_buy_quote": 281590.53902 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 2.295, "high": 2.319, "low": 2.28, "close": 2.309, "volume": 188365.85, "close_time": 1749815999999, "quote_volume": 432834.21986, "trades": 4705, "taker_buy_base": 98991.41, "taker_buy_quote": 227327.30351 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 2.308, "high": 2.336, "low": 2.277, "close": 2.325, "volume": 250677.17, "close_time": 1749830399999, "quote_volume": 577880.68335, "trades": 10035, "taker_buy_base": 105999.04, "taker_buy_quote": 244246.1577 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 2.326, "high": 2.349, "low": 2.289, "close": 2.304, "volume": 194764.99, "close_time": 1749844799999, "quote_volume": 450550.03268, "trades": 6744, "taker_buy_base": 83536.11, "taker_buy_quote": 193278.18979 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 2.305, "high": 2.351, "low": 2.298, "close": 2.339, "volume": 90926.75, "close_time": 1749859199999, "quote_volume": 211682.40531, "trades": 3227, "taker_buy_base": 42528.96, "taker_buy_quote": 99012.47387 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2.339, "high": 2.346, "low": 2.321, "close": 2.338, "volume": 70029.97, "close_time": 1749873599999, "quote_volume": 163430.83521, "trades": 2062, "taker_buy_base": 36331.51, "taker_buy_quote": 84810.39307 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 2.337, "high": 2.349, "low": 2.32, "close": 2.333, "volume": 78674.99, "close_time": 1749887999999, "quote_volume": 183793.32125, "trades": 1784, "taker_buy_base": 27621.95, "taker_buy_quote": 64555.43567 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 2.332, "high": 2.351, "low": 2.319, "close": 2.35, "volume": 79924.25, "close_time": 1749902399999, "quote_volume": 186370.9019, "trades": 2059, "taker_buy_base": 43263.93, "taker_buy_quote": 100904.69722 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 2.35, "high": 2.352, "low": 2.312, "close": 2.325, "volume": 165058.48, "close_time": 1749916799999, "quote_volume": 386015.02626, "trades": 5099, "taker_buy_base": 83871.89, "taker_buy_quote": 196210.89711 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 2.324, "high": 2.329, "low": 2.269, "close": 2.297, "volume": 148995.01, "close_time": 1749931199999, "quote_volume": 341898.15231, "trades": 3581, "taker_buy_base": 66151.09, "taker_buy_quote": 151927.82245 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 2.298, "high": 2.334, "low": 2.279, "close": 2.325, "volume": 76065.92, "close_time": 1749945599999, "quote_volume": 175863.80791, "trades": 2320, "taker_buy_base": 36061.77, "taker_buy_quote": 83395.25538 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2.326, "high": 2.342, "low": 2.321, "close": 2.334, "volume": 37775.57, "close_time": 1749959999999, "quote_volume": 88102.5823, "trades": 1028, "taker_buy_base": 19761.59, "taker_buy_quote": 46087.39519 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 2.333, "high": 2.348, "low": 2.31, "close": 2.314, "volume": 56226.46, "close_time": 1749974399999, "quote_volume": 130844.27591, "trades": 1782, "taker_buy_base": 29049.7, "taker_buy_quote": 67545.96329 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 2.314, "high": 2.318, "low": 2.297, "close": 2.305, "volume": 93459.66, "close_time": 1749988799999, "quote_volume": 215705.30516, "trades": 2648, "taker_buy_base": 56550.49, "taker_buy_quote": 130509.04909 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 2.306, "high": 2.334, "low": 2.3, "close": 2.316, "volume": 88492.57, "close_time": 1750003199999, "quote_volume": 204846.68552, "trades": 1957, "taker_buy_base": 48258.98, "taker_buy_quote": 111732.3516 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 2.317, "high": 2.321, "low": 2.286, "close": 2.293, "volume": 111076.54, "close_time": 1750017599999, "quote_volume": 255971.70814, "trades": 2100, "taker_buy_base": 58033.75, "taker_buy_quote": 133833.24085 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 2.293, "high": 2.319, "low": 2.266, "close": 2.315, "volume": 119776.66, "close_time": 1750031999999, "quote_volume": 274359.66394, "trades": 2582, "taker_buy_base": 67807.03, "taker_buy_quote": 155282.13006 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2.315, "high": 2.342, "low": 2.287, "close": 2.329, "volume": 98187.04, "close_time": 1750046399999, "quote_volume": 227759.06729, "trades": 2093, "taker_buy_base": 51334.59, "taker_buy_quote": 119270.33003 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 2.329, "high": 2.396, "low": 2.328, "close": 2.391, "volume": 227362.32, "close_time": 1750060799999, "quote_volume": 540116.37874, "trades": 5885, "taker_buy_base": 159385.6, "taker_buy_quote": 378719.84214 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 2.391, "high": 2.41, "low": 2.372, "close": 2.384, "volume": 337791.32, "close_time": 1750075199999, "quote_volume": 806647.96641, "trades": 6718, "taker_buy_base": 117417.14, "taker_buy_quote": 280715.96635 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 2.385, "high": 2.437, "low": 2.369, "close": 2.414, "volume": 344650.89, "close_time": 1750089599999, "quote_volume": 833200.62941, "trades": 5408, "taker_buy_base": 169335.94, "taker_buy_quote": 409568.36505 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 2.414, "high": 2.448, "low": 2.414, "close": 2.444, "volume": 101342.87, "close_time": 1750103999999, "quote_volume": 246499.2734, "trades": 2166, "taker_buy_base": 53364.02, "taker_buy_quote": 129845.549 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 2.445, "high": 2.456, "low": 2.35, "close": 2.355, "volume": 408797.6, "close_time": 1750118399999, "quote_volume": 983231.18631, "trades": 4482, "taker_buy_base": 114181.36, "taker_buy_quote": 275105.87861 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.356, "high": 2.38, "low": 2.3, "close": 2.367, "volume": 597477.25, "close_time": 1750132799999, "quote_volume": 1401464.11175, "trades": 6518, "taker_buy_base": 336430.7, "taker_buy_quote": 787825.98887 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 2.367, "high": 2.369, "low": 2.323, "close": 2.326, "volume": 121647.82, "close_time": 1750147199999, "quote_volume": 284742.11792, "trades": 2439, "taker_buy_base": 45791.58, "taker_buy_quote": 107351.12839 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 2.325, "high": 2.328, "low": 2.292, "close": 2.3, "volume": 150429.34, "close_time": 1750161599999, "quote_volume": 346898.98464, "trades": 2301, "taker_buy_base": 67322.16, "taker_buy_quote": 155330.10755 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 2.299, "high": 2.323, "low": 2.246, "close": 2.273, "volume": 298941.53, "close_time": 1750175999999, "quote_volume": 680367.43947, "trades": 4306, "taker_buy_base": 102042.96, "taker_buy_quote": 232708.83372 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 2.272, "high": 2.308, "low": 2.228, "close": 2.293, "volume": 388741.82, "close_time": 1750190399999, "quote_volume": 880150.04672, "trades": 5982, "taker_buy_base": 138966.91, "taker_buy_quote": 314528.87412 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 2.292, "high": 2.303, "low": 2.246, "close": 2.263, "volume": 115178.5, "close_time": 1750204799999, "quote_volume": 261486.8315, "trades": 2371, "taker_buy_base": 58191.82, "taker_buy_quote": 132129.33254 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.264, "high": 2.29, "low": 2.255, "close": 2.284, "volume": 88050.53, "close_time": 1750219199999, "quote_volume": 200149.56769, "trades": 2506, "taker_buy_base": 46222.19, "taker_buy_quote": 105086.92721 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 2.285, "high": 2.308, "low": 2.277, "close": 2.284, "volume": 93349.95, "close_time": 1750233599999, "quote_volume": 213606.89265, "trades": 1934, "taker_buy_base": 57114.39, "taker_buy_quote": 130648.70442 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 2.285, "high": 2.298, "low": 2.217, "close": 2.25, "volume": 189044.32, "close_time": 1750247999999, "quote_volume": 426794.16719, "trades": 5738, "taker_buy_base": 107369.07, "taker_buy_quote": 242969.60808 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 2.249, "high": 2.271, "low": 2.194, "close": 2.244, "volume": 250570.47, "close_time": 1750262399999, "quote_volume": 559596.19788, "trades": 5231, "taker_buy_base": 110075.64, "taker_buy_quote": 246047.9292 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 2.244, "high": 2.265, "low": 2.209, "close": 2.221, "volume": 211641.21, "close_time": 1750276799999, "quote_volume": 473265.16971, "trades": 4386, "taker_buy_base": 89699.63, "taker_buy_quote": 200683.45468 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 2.221, "high": 2.287, "low": 2.208, "close": 2.266, "volume": 122137.96, "close_time": 1750291199999, "quote_volume": 276074.4657, "trades": 2352, "taker_buy_base": 65287.99, "taker_buy_quote": 147794.47592 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.266, "high": 2.29, "low": 2.237, "close": 2.255, "volume": 95415.87, "close_time": 1750305599999, "quote_volume": 216049.34316, "trades": 1496, "taker_buy_base": 45690.76, "taker_buy_quote": 103740.45859 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 2.257, "high": 2.272, "low": 2.239, "close": 2.242, "volume": 101878.85, "close_time": 1750319999999, "quote_volume": 229620.91542, "trades": 1821, "taker_buy_base": 56622.11, "taker_buy_quote": 127605.43219 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 2.242, "high": 2.259, "low": 2.238, "close": 2.241, "volume": 49236.34, "close_time": 1750334399999, "quote_volume": 110741.3581, "trades": 1096, "taker_buy_base": 21827.02, "taker_buy_quote": 49122.38694 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 2.241, "high": 2.246, "low": 2.214, "close": 2.225, "volume": 120319.9, "close_time": 1750348799999, "quote_volume": 268242.33071, "trades": 2846, "taker_buy_base": 53640.14, "taker_buy_quote": 119723.47128 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 2.223, "high": 2.249, "low": 2.201, "close": 2.229, "volume": 69544.18, "close_time": 1750363199999, "quote_volume": 154731.0056, "trades": 1875, "taker_buy_base": 26327.92, "taker_buy_quote": 58605.28547 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 2.227, "high": 2.254, "low": 2.225, "close": 2.242, "volume": 67871.07, "close_time": 1750377599999, "quote_volume": 151962.3493, "trades": 1843, "taker_buy_base": 32405.05, "taker_buy_quote": 72640.05928 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.243, "high": 2.257, "low": 2.23, "close": 2.239, "volume": 61705.0, "close_time": 1750391999999, "quote_volume": 138251.51358, "trades": 1513, "taker_buy_base": 19789.73, "taker_buy_quote": 44421.20016 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 2.238, "high": 2.276, "low": 2.22, "close": 2.274, "volume": 72540.04, "close_time": 1750406399999, "quote_volume": 162909.25755, "trades": 1704, "taker_buy_base": 35188.09, "taker_buy_quote": 78952.60057 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 2.275, "high": 2.301, "low": 2.272, "close": 2.298, "volume": 112995.33, "close_time": 1750420799999, "quote_volume": 258338.28792, "trades": 2268, "taker_buy_base": 61861.9, "taker_buy_quote": 141470.74123 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 2.299, "high": 2.313, "low": 2.236, "close": 2.24, "volume": 95802.47, "close_time": 1750435199999, "quote_volume": 218153.90771, "trades": 1991, "taker_buy_base": 38434.07, "taker_buy_quote": 87614.83464 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 2.241, "high": 2.241, "low": 2.134, "close": 2.2, "volume": 337242.42, "close_time": 1750449599999, "quote_volume": 733956.41524, "trades": 5269, "taker_buy_base": 163355.39, "taker_buy_quote": 355066.42498 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 2.2, "high": 2.225, "low": 2.168, "close": 2.195, "volume": 85692.86, "close_time": 1750463999999, "quote_volume": 187861.29893, "trades": 1810, "taker_buy_base": 31575.83, "taker_buy_quote": 69211.23926 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.195, "high": 2.229, "low": 2.192, "close": 2.223, "volume": 86522.64, "close_time": 1750478399999, "quote_volume": 191581.80703, "trades": 2023, "taker_buy_base": 48603.53, "taker_buy_quote": 107479.67865 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 2.223, "high": 2.234, "low": 2.218, "close": 2.228, "volume": 57343.35, "close_time": 1750492799999, "quote_volume": 127744.9689, "trades": 940, "taker_buy_base": 35762.67, "taker_buy_quote": 79692.69035 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 2.23, "high": 2.232, "low": 2.215, "close": 2.217, "volume": 58710.49, "close_time": 1750507199999, "quote_volume": 130407.17404, "trades": 1009, "taker_buy_base": 28237.61, "taker_buy_quote": 62700.79806 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 2.218, "high": 2.224, "low": 2.163, "close": 2.178, "volume": 115333.37, "close_time": 1750521599999, "quote_volume": 252411.40873, "trades": 1705, "taker_buy_base": 53078.99, "taker_buy_quote": 116198.26482 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 2.178, "high": 2.184, "low": 2.131, "close": 2.134, "volume": 160107.23, "close_time": 1750535999999, "quote_volume": 345454.65206, "trades": 3399, "taker_buy_base": 90233.99, "taker_buy_quote": 194918.59933 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 2.133, "high": 2.148, "low": 2.041, "close": 2.102, "volume": 458040.23, "close_time": 1750550399999, "quote_volume": 955156.69715, "trades": 10690, "taker_buy_base": 205124.53, "taker_buy_quote": 427443.20444 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.102, "high": 2.127, "low": 2.051, "close": 2.065, "volume": 198009.33, "close_time": 1750564799999, "quote_volume": 413779.66324, "trades": 4076, "taker_buy_base": 92509.43, "taker_buy_quote": 193141.3335 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 2.063, "high": 2.101, "low": 2.057, "close": 2.076, "volume": 144470.07, "close_time": 1750579199999, "quote_volume": 300945.3174, "trades": 2564, "taker_buy_base": 71391.15, "taker_buy_quote": 148730.80391 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 2.077, "high": 2.089, "low": 2.035, "close": 2.075, "volume": 207822.28, "close_time": 1750593599999, "quote_volume": 429195.99921, "trades": 4565, "taker_buy_base": 125195.52, "taker_buy_quote": 258569.55894 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 2.075, "high": 2.088, "low": 1.959, "close": 1.987, "volume": 1178401.24, "close_time": 1750607999999, "quote_volume": 2351951.02887, "trades": 22519, "taker_buy_base": 538972.19, "taker_buy_quote": 1076212.53928 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 1.987, "high": 2.014, "low": 1.97, "close": 1.975, "volume": 251155.53, "close_time": 1750622399999, "quote_volume": 499733.41791, "trades": 4102, "taker_buy_base": 143108.69, "taker_buy_quote": 284754.97991 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 1.976, "high": 2.051, "low": 1.915, "close": 2.041, "volume": 449455.78, "close_time": 1750636799999, "quote_volume": 892371.03468, "trades": 7828, "taker_buy_base": 206044.71, "taker_buy_quote": 409315.69264 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.041, "high": 2.07, "low": 2.038, "close": 2.048, "volume": 86603.4, "close_time": 1750651199999, "quote_volume": 177667.97835, "trades": 1154, "taker_buy_base": 47490.4, "taker_buy_quote": 97468.85411 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 2.05, "high": 2.091, "low": 2.049, "close": 2.072, "volume": 218004.94, "close_time": 1750665599999, "quote_volume": 450654.98978, "trades": 4610, "taker_buy_base": 82671.46, "taker_buy_quote": 170912.69538 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 2.073, "high": 2.083, "low": 2.063, "close": 2.075, "volume": 192005.25, "close_time": 1750679999999, "quote_volume": 397859.81325, "trades": 3463, "taker_buy_base": 86424.61, "taker_buy_quote": 179158.74981 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 2.076, "high": 2.15, "low": 2.064, "close": 2.106, "volume": 615987.06, "close_time": 1750694399999, "quote_volume": 1291193.43056, "trades": 9141, "taker_buy_base": 340013.84, "taker_buy_quote": 712484.03632 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 2.106, "high": 2.172, "low": 2.054, "close": 2.164, "volume": 229020.11, "close_time": 1750708799999, "quote_volume": 484941.88839, "trades": 3781, "taker_buy_base": 112841.25, "taker_buy_quote": 239041.03526 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 2.167, "high": 2.265, "low": 2.166, "close": 2.256, "volume": 253568.26, "close_time": 1750723199999, "quote_volume": 567004.092, "trades": 4270, "taker_buy_base": 140275.4, "taker_buy_quote": 313929.36672 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.257, "high": 2.272, "low": 2.246, "close": 2.255, "volume": 121724.74, "close_time": 1750737599999, "quote_volume": 274895.8054, "trades": 1940, "taker_buy_base": 66937.83, "taker_buy_quote": 151176.42706 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 2.255, "high": 2.307, "low": 2.253, "close": 2.275, "volume": 173369.57, "close_time": 1750751999999, "quote_volume": 395901.74491, "trades": 3605, "taker_buy_base": 98822.74, "taker_buy_quote": 225525.50513 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 2.273, "high": 2.287, "low": 2.251, "close": 2.26, "volume": 380774.62, "close_time": 1750766399999, "quote_volume": 861615.41958, "trades": 5775, "taker_buy_base": 192970.55, "taker_buy_quote": 436804.41459 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 2.26, "high": 2.274, "low": 2.245, "close": 2.255, "volume": 358416.84, "close_time": 1750780799999, "quote_volume": 810739.29158, "trades": 5375, "taker_buy_base": 219438.56, "taker_buy_quote": 496491.64827 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 2.258, "high": 2.298, "low": 2.239, "close": 2.255, "volume": 167339.05, "close_time": 1750795199999, "quote_volume": 380083.11839, "trades": 2404, "taker_buy_base": 77069.24, "taker_buy_quote": 175367.01518 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 2.253, "high": 2.287, "low": 2.25, "close": 2.287, "volume": 58238.56, "close_time": 1750809599999, "quote_volume": 132123.29182, "trades": 1078, "taker_buy_base": 33559.66, "taker_buy_quote": 76125.71009 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.287, "high": 2.294, "low": 2.267, "close": 2.278, "volume": 93467.69, "close_time": 1750823999999, "quote_volume": 213158.7735, "trades": 1458, "taker_buy_base": 58548.89, "taker_buy_quote": 133547.66773 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 2.277, "high": 2.288, "low": 2.261, "close": 2.277, "volume": 109247.77, "close_time": 1750838399999, "quote_volume": 248263.00854, "trades": 1489, "taker_buy_base": 50394.85, "taker_buy_quote": 114466.7032 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 2.277, "high": 2.283, "low": 2.242, "close": 2.27, "volume": 159956.85, "close_time": 1750852799999, "quote_volume": 361292.28217, "trades": 2173, "taker_buy_base": 84790.86, "taker_buy_quote": 191602.35535 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 2.271, "high": 2.291, "low": 2.223, "close": 2.225, "volume": 161222.12, "close_time": 1750867199999, "quote_volume": 364082.51199, "trades": 2824, "taker_buy_base": 68094.63, "taker_buy_quote": 153703.39146 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 2.226, "high": 2.239, "low": 2.199, "close": 2.233, "volume": 237234.57, "close_time": 1750881599999, "quote_volume": 525988.79899, "trades": 4151, "taker_buy_base": 97697.74, "taker_buy_quote": 216835.30115 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 2.233, "high": 2.253, "low": 2.21, "close": 2.228, "volume": 65320.24, "close_time": 1750895999999, "quote_volume": 145750.67655, "trades": 1159, "taker_buy_base": 43488.91, "taker_buy_quote": 97089.30129 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.226, "high": 2.283, "low": 2.223, "close": 2.252, "volume": 158527.89, "close_time": 1750910399999, "quote_volume": 356702.77237, "trades": 4309, "taker_buy_base": 92996.83, "taker_buy_quote": 209254.29885 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 2.252, "high": 2.266, "low": 2.22, "close": 2.253, "volume": 157839.99, "close_time": 1750924799999, "quote_volume": 354079.88851, "trades": 3721, "taker_buy_base": 74567.22, "taker_buy_quote": 167448.66033 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 2.253, "high": 2.262, "low": 2.212, "close": 2.212, "volume": 140280.71, "close_time": 1750939199999, "quote_volume": 313419.85751, "trades": 2728, "taker_buy_base": 60891.68, "taker_buy_quote": 136228.05315 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 2.212, "high": 2.213, "low": 2.148, "close": 2.187, "volume": 192461.4, "close_time": 1750953599999, "quote_volume": 419214.60315, "trades": 3581, "taker_buy_base": 110115.25, "taker_buy_quote": 239900.52356 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 2.185, "high": 2.185, "low": 2.144, "close": 2.171, "volume": 139366.54, "close_time": 1750967999999, "quote_volume": 301240.6977, "trades": 2111, "taker_buy_base": 59697.54, "taker_buy_quote": 129057.42086 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 2.17, "high": 2.201, "low": 2.154, "close": 2.164, "volume": 168015.57, "close_time": 1750982399999, "quote_volume": 364874.36052, "trades": 2330, "taker_buy_base": 96434.47, "taker_buy_quote": 209544.50177 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.165, "high": 2.19, "low": 2.134, "close": 2.186, "volume": 93360.04, "close_time": 1750996799999, "quote_volume": 201828.06778, "trades": 1460, "taker_buy_base": 51383.23, "taker_buy_quote": 111023.53359 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 2.187, "high": 2.201, "low": 2.16, "close": 2.164, "volume": 103496.87, "close_time": 1751011199999, "quote_volume": 225876.38381, "trades": 2095, "taker_buy_base": 49616.73, "taker_buy_quote": 108371.48574 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 2.164, "high": 2.192, "low": 2.153, "close": 2.157, "volume": 104447.24, "close_time": 1751025599999, "quote_volume": 226949.1011, "trades": 2255, "taker_buy_base": 53526.97, "taker_buy_quote": 116292.62308 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 2.158, "high": 2.17, "low": 2.129, "close": 2.165, "volume": 189929.99, "close_time": 1751039999999, "quote_volume": 408323.05079, "trades": 7956, "taker_buy_base": 82134.79, "taker_buy_quote": 176830.83009 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 2.165, "high": 2.197, "low": 2.122, "close": 2.143, "volume": 222862.49, "close_time": 1751054399999, "quote_volume": 483040.11022, "trades": 6214, "taker_buy_base": 116763.31, "taker_buy_quote": 253848.44562 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 2.143, "high": 2.182, "low": 2.141, "close": 2.178, "volume": 116876.5, "close_time": 1751068799999, "quote_volume": 253401.50107, "trades": 1546, "taker_buy_base": 74793.6, "taker_buy_quote": 162155.71743 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 2.178, "high": 2.179, "low": 2.162, "close": 2.163, "volume": 92575.43, "close_time": 1751083199999, "quote_volume": 201238.88291, "trades": 2187, "taker_buy_base": 57230.8, "taker_buy_quote": 124510.49603 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 2.163, "high": 2.172, "low": 2.156, "close": 2.169, "volume": 75541.65, "close_time": 1751097599999, "quote_volume": 163292.58654, "trades": 1977, "taker_buy_base": 40402.34, "taker_buy_quote": 87371.79181 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 2.169, "high": 2.174, "low": 2.154, "close": 2.165, "volume": 56802.99, "close_time": 1751111999999, "quote_volume": 123016.35897, "trades": 1242, "taker_buy_base": 30663.86, "taker_buy_quote": 66394.14632 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 2.165, "high": 2.182, "low": 2.153, "close": 2.181, "volume": 41648.42, "close_time": 1751126399999, "quote_volume": 90180.77027, "trades": 824, "taker_buy_base": 26488.89, "taker_buy_quote": 57380.64397 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 2.181, "high": 2.202, "low": 2.176, "close": 2.193, "volume": 73027.15, "close_time": 1751140799999, "quote_volume": 160078.20415, "trades": 1535, "taker_buy_base": 51166.11, "taker_buy_quote": 112172.94646 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 2.193, "high": 2.22, "low": 2.187, "close": 2.209, "volume": 61484.18, "close_time": 1751155199999, "quote_volume": 135823.53703, "trades": 945, "taker_buy_base": 31406.85, "taker_buy_quote": 69373.31592 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.209, "high": 2.226, "low": 2.194, "close": 2.201, "volume": 58557.99, "close_time": 1751169599999, "quote_volume": 129482.20019, "trades": 1242, "taker_buy_base": 23316.43, "taker_buy_quote": 51553.17074 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 2.202, "high": 2.237, "low": 2.2, "close": 2.237, "volume": 45254.43, "close_time": 1751183999999, "quote_volume": 100260.77799, "trades": 1028, "taker_buy_base": 17855.75, "taker_buy_quote": 39581.41601 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 2.238, "high": 2.267, "low": 2.236, "close": 2.263, "volume": 95317.85, "close_time": 1751198399999, "quote_volume": 214633.16004, "trades": 1835, "taker_buy_base": 47187.16, "taker_buy_quote": 106291.89743 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 2.264, "high": 2.267, "low": 2.236, "close": 2.243, "volume": 92219.79, "close_time": 1751212799999, "quote_volume": 207884.75283, "trades": 1552, "taker_buy_base": 41577.82, "taker_buy_quote": 93793.53082 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 2.243, "high": 2.265, "low": 2.24, "close": 2.257, "volume": 79025.65, "close_time": 1751227199999, "quote_volume": 177842.33084, "trades": 1430, "taker_buy_base": 44243.33, "taker_buy_quote": 99586.33462 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 2.259, "high": 2.36, "low": 2.24, "close": 2.338, "volume": 222662.0, "close_time": 1751241599999, "quote_volume": 517088.98072, "trades": 3987, "taker_buy_base": 133284.87, "taker_buy_quote": 310024.44085 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.337, "high": 2.356, "low": 2.297, "close": 2.302, "volume": 109052.39, "close_time": 1751255999999, "quote_volume": 253834.12845, "trades": 1862, "taker_buy_base": 49888.75, "taker_buy_quote": 116044.66186 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 2.301, "high": 2.302, "low": 2.256, "close": 2.288, "volume": 92823.58, "close_time": 1751270399999, "quote_volume": 211756.41735, "trades": 1532, "taker_buy_base": 49818.92, "taker_buy_quote": 113807.63805 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 2.288, "high": 2.293, "low": 2.243, "close": 2.243, "volume": 135664.56, "close_time": 1751284799999, "quote_volume": 306585.54762, "trades": 1906, "taker_buy_base": 73615.19, "taker_buy_quote": 166365.14849 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 2.243, "high": 2.254, "low": 2.208, "close": 2.233, "volume": 164342.18, "close_time": 1751299199999, "quote_volume": 366463.28666, "trades": 2747, "taker_buy_base": 81377.1, "taker_buy_quote": 181515.95609 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 2.234, "high": 2.272, "low": 2.224, "close": 2.27, "volume": 125922.09, "close_time": 1751313599999, "quote_volume": 282774.72253, "trades": 1925, "taker_buy_base": 64205.58, "taker_buy_quote": 144297.30675 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 2.269, "high": 2.282, "low": 2.245, "close": 2.258, "volume": 131067.11, "close_time": 1751327999999, "quote_volume": 296927.16603, "trades": 2038, "taker_buy_base": 58143.98, "taker_buy_quote": 131609.54952 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.259, "high": 2.262, "low": 2.233, "close": 2.238, "volume": 183461.65, "close_time": 1751342399999, "quote_volume": 411871.04411, "trades": 5131, "taker_buy_base": 91868.78, "taker_buy_quote": 206216.29098 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 2.237, "high": 2.237, "low": 2.174, "close": 2.2, "volume": 241472.54, "close_time": 1751356799999, "quote_volume": 531360.66466, "trades": 6493, "taker_buy_base": 108261.15, "taker_buy_quote": 238127.0443 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 2.2, "high": 2.2, "low": 2.16, "close": 2.166, "volume": 172429.63, "close_time": 1751371199999, "quote_volume": 375171.07337, "trades": 2372, "taker_buy_base": 93201.04, "taker_buy_quote": 202551.4565 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 2.166, "high": 2.173, "low": 2.141, "close": 2.153, "volume": 195760.82, "close_time": 1751385599999, "quote_volume": 422148.76517, "trades": 3020, "taker_buy_base": 106040.35, "taker_buy_quote": 228735.42227 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 2.153, "high": 2.165, "low": 2.128, "close": 2.129, "volume": 83930.91, "close_time": 1751399999999, "quote_volume": 179862.043, "trades": 1310, "taker_buy_base": 40805.6, "taker_buy_quote": 87518.71431 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 2.129, "high": 2.147, "low": 2.108, "close": 2.129, "volume": 102798.4, "close_time": 1751414399999, "quote_volume": 218739.58623, "trades": 2604, "taker_buy_base": 46264.6, "taker_buy_quote": 98479.80822 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.129, "high": 2.154, "low": 2.111, "close": 2.146, "volume": 135003.76, "close_time": 1751428799999, "quote_volume": 288356.5113, "trades": 2672, "taker_buy_base": 59657.52, "taker_buy_quote": 127523.91933 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 2.146, "high": 2.185, "low": 2.14, "close": 2.167, "volume": 407241.62, "close_time": 1751443199999, "quote_volume": 885371.9093, "trades": 9868, "taker_buy_base": 131905.88, "taker_buy_quote": 286529.39235 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 2.168, "high": 2.191, "low": 2.159, "close": 2.178, "volume": 253245.52, "close_time": 1751457599999, "quote_volume": 549277.42798, "trades": 5851, "taker_buy_base": 100488.3, "taker_buy_quote": 218098.53401 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 2.177, "high": 2.229, "low": 2.162, "close": 2.229, "volume": 294551.91, "close_time": 1751471999999, "quote_volume": 644871.74478, "trades": 8522, "taker_buy_base": 162526.92, "taker_buy_quote": 356156.62571 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 2.229, "high": 2.369, "low": 2.229, "close": 2.364, "volume": 659491.54, "close_time": 1751486399999, "quote_volume": 1535585.57681, "trades": 14682, "taker_buy_base": 317136.01, "taker_buy_quote": 738488.8041 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 2.363, "high": 2.38, "low": 2.317, "close": 2.321, "volume": 261170.61, "close_time": 1751500799999, "quote_volume": 614297.61065, "trades": 4226, "taker_buy_base": 128259.67, "taker_buy_quote": 301964.30104 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.322, "high": 2.344, "low": 2.317, "close": 2.323, "volume": 113083.91, "close_time": 1751515199999, "quote_volume": 263328.64642, "trades": 2671, "taker_buy_base": 50208.07, "taker_buy_quote": 116946.4056 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 2.323, "high": 2.387, "low": 2.319, "close": 2.371, "volume": 213506.22, "close_time": 1751529599999, "quote_volume": 503142.0087, "trades": 3635, "taker_buy_base": 114972.41, "taker_buy_quote": 270985.37906 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 2.372, "high": 2.386, "low": 2.331, "close": 2.333, "volume": 287858.35, "close_time": 1751543999999, "quote_volume": 679485.55096, "trades": 4457, "taker_buy_base": 131667.92, "taker_buy_quote": 311147.49023 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 2.333, "high": 2.352, "low": 2.283, "close": 2.287, "volume": 795514.83, "close_time": 1751558399999, "quote_volume": 1851636.43393, "trades": 11501, "taker_buy_base": 536373.13, "taker_buy_quote": 1249855.98565 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 2.289, "high": 2.312, "low": 2.287, "close": 2.312, "volume": 145415.21, "close_time": 1751572799999, "quote_volume": 334630.22149, "trades": 3038, "taker_buy_base": 56570.99, "taker_buy_quote": 130171.86022 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 2.311, "high": 2.328, "low": 2.305, "close": 2.31, "volume": 53202.07, "close_time": 1751587199999, "quote_volume": 123303.97853, "trades": 1156, "taker_buy_base": 20063.14, "taker_buy_quote": 46521.56305 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 2.31, "high": 2.319, "low": 2.279, "close": 2.28, "volume": 161691.51, "close_time": 1751601599999, "quote_volume": 371507.65955, "trades": 2747, "taker_buy_base": 87151.6, "taker_buy_quote": 200193.64131 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 2.279, "high": 2.286, "low": 2.215, "close": 2.217, "volume": 201026.63, "close_time": 1751615999999, "quote_volume": 450428.62175, "trades": 2629, "taker_buy_base": 95165.75, "taker_buy_quote": 213548.74888 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 2.217, "high": 2.243, "low": 2.204, "close": 2.216, "volume": 261870.95, "close_time": 1751630399999, "quote_volume": 582298.56144, "trades": 3630, "taker_buy_base": 148503.03, "taker_buy_quote": 330339.54947 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 2.216, "high": 2.22, "low": 2.168, "close": 2.168, "volume": 399001.25, "close_time": 1751644799999, "quote_volume": 875593.81008, "trades": 6901, "taker_buy_base": 222594.56, "taker_buy_quote": 488468.59464 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 2.168, "high": 2.17, "low": 2.122, "close": 2.125, "volume": 471662.19, "close_time": 1751659199999, "quote_volume": 1010677.02344, "trades": 7265, "taker_buy_base": 231134.05, "taker_buy_quote": 495436.40214 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 2.125, "high": 2.159, "low": 2.114, "close": 2.152, "volume": 285359.14, "close_time": 1751673599999, "quote_volume": 610409.01911, "trades": 4612, "taker_buy_base": 137775.27, "taker_buy_quote": 294849.19316 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.15, "high": 2.169, "low": 2.137, "close": 2.162, "volume": 232489.94, "close_time": 1751687999999, "quote_volume": 500577.86343, "trades": 3885, "taker_buy_base": 93819.48, "taker_buy_quote": 202064.63374 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 2.163, "high": 2.171, "low": 2.143, "close": 2.16, "volume": 139430.76, "close_time": 1751702399999, "quote_volume": 300986.48713, "trades": 2365, "taker_buy_base": 80773.68, "taker_buy_quote": 174361.61914 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 2.159, "high": 2.164, "low": 2.14, "close": 2.152, "volume": 137685.34, "close_time": 1751716799999, "quote_volume": 296206.03481, "trades": 2442, "taker_buy_base": 65601.94, "taker_buy_quote": 141210.46368 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 2.153, "high": 2.153, "low": 2.133, "close": 2.14, "volume": 179312.28, "close_time": 1751731199999, "quote_volume": 384014.18222, "trades": 4229, "taker_buy_base": 118187.1, "taker_buy_quote": 253170.58834 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 2.139, "high": 2.155, "low": 2.106, "close": 2.124, "volume": 187847.94, "close_time": 1751745599999, "quote_volume": 399603.42392, "trades": 4874, "taker_buy_base": 102689.49, "taker_buy_quote": 218301.04522 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 2.124, "high": 2.154, "low": 2.12, "close": 2.149, "volume": 65605.6, "close_time": 1751759999999, "quote_volume": 140193.58526, "trades": 2170, "taker_buy_base": 39167.35, "taker_buy_quote": 83687.86168 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 2.149, "high": 2.154, "low": 2.136, "close": 2.138, "volume": 73955.74, "close_time": 1751774399999, "quote_volume": 158583.36279, "trades": 2210, "taker_buy_base": 32611.83, "taker_buy_quote": 70007.86141 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 2.137, "high": 2.157, "low": 2.13, "close": 2.146, "volume": 62579.71, "close_time": 1751788799999, "quote_volume": 134073.48579, "trades": 1989, "taker_buy_base": 38496.71, "taker_buy_quote": 82487.15817 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 2.146, "high": 2.154, "low": 2.133, "close": 2.153, "volume": 84142.91, "close_time": 1751803199999, "quote_volume": 180482.93727, "trades": 2264, "taker_buy_base": 44320.64, "taker_buy_quote": 95088.03026 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 2.153, "high": 2.197, "low": 2.14, "close": 2.18, "volume": 130551.81, "close_time": 1751817599999, "quote_volume": 284325.93085, "trades": 2879, "taker_buy_base": 68369.83, "taker_buy_quote": 148887.61928 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 2.181, "high": 2.196, "low": 2.163, "close": 2.169, "volume": 77881.1, "close_time": 1751831999999, "quote_volume": 169805.90762, "trades": 1664, "taker_buy_base": 42015.85, "taker_buy_quote": 91664.45729 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 2.168, "high": 2.208, "low": 2.166, "close": 2.173, "volume": 124589.62, "close_time": 1751846399999, "quote_volume": 272536.03285, "trades": 2935, "taker_buy_base": 65844.96, "taker_buy_quote": 144006.97829 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.174, "high": 2.196, "low": 2.161, "close": 2.179, "volume": 74635.06, "close_time": 1751860799999, "quote_volume": 162455.47841, "trades": 1856, "taker_buy_base": 39425.9, "taker_buy_quote": 85865.89186 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 2.18, "high": 2.19, "low": 2.154, "close": 2.182, "volume": 135584.32, "close_time": 1751875199999, "quote_volume": 294591.42035, "trades": 3017, "taker_buy_base": 65622.82, "taker_buy_quote": 142519.45667 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 2.182, "high": 2.183, "low": 2.139, "close": 2.15, "volume": 144852.7, "close_time": 1751889599999, "quote_volume": 312478.97193, "trades": 4769, "taker_buy_base": 74133.26, "taker_buy_quote": 159762.20974 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 2.15, "high": 2.171, "low": 2.119, "close": 2.131, "volume": 361212.11, "close_time": 1751903999999, "quote_volume": 774783.0681, "trades": 7101, "taker_buy_base": 190919.71, "taker_buy_quote": 409734.79974 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 2.131, "high": 2.143, "low": 2.104, "close": 2.129, "volume": 287666.27, "close_time": 1751918399999, "quote_volume": 610881.01042, "trades": 5851, "taker_buy_base": 149802.15, "taker_buy_quote": 318246.96361 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 2.128, "high": 2.135, "low": 2.107, "close": 2.133, "volume": 135723.24, "close_time": 1751932799999, "quote_volume": 287631.27878, "trades": 3608, "taker_buy_base": 77465.18, "taker_buy_quote": 164149.5829 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.133, "high": 2.141, "low": 2.104, "close": 2.114, "volume": 307414.68, "close_time": 1751947199999, "quote_volume": 651758.88017, "trades": 5458, "taker_buy_base": 155410.89, "taker_buy_quote": 329450.47143 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 2.113, "high": 2.12, "low": 2.103, "close": 2.113, "volume": 267604.32, "close_time": 1751961599999, "quote_volume": 564732.43517, "trades": 4415, "taker_buy_base": 99437.78, "taker_buy_quote": 209893.06639 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 2.114, "high": 2.149, "low": 2.101, "close": 2.137, "volume": 370716.06, "close_time": 1751975999999, "quote_volume": 787671.70098, "trades": 8517, "taker_buy_base": 179368.21, "taker_buy_quote": 381028.93882 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 2.138, "high": 2.154, "low": 2.117, "close": 2.12, "volume": 137470.07, "close_time": 1751990399999, "quote_volume": 293800.38635, "trades": 3356, "taker_buy_base": 72083.87, "taker_buy_quote": 154036.90208 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 2.121, "high": 2.182, "low": 2.119, "close": 2.17, "volume": 134050.07, "close_time": 1752004799999, "quote_volume": 290096.58339, "trades": 2863, "taker_buy_base": 66767.64, "taker_buy_quote": 144410.01014 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 2.17, "high": 2.172, "low": 2.156, "close": 2.162, "volume": 95006.87, "close_time": 1752019199999, "quote_volume": 205721.48979, "trades": 2001, "taker_buy_base": 20941.55, "taker_buy_quote": 45354.10344 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.164, "high": 2.168, "low": 2.137, "close": 2.145, "volume": 105423.24, "close_time": 1752033599999, "quote_volume": 226709.37484, "trades": 2247, "taker_buy_base": 39979.99, "taker_buy_quote": 86075.68846 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 2.145, "high": 2.189, "low": 2.139, "close": 2.187, "volume": 171039.12, "close_time": 1752047999999, "quote_volume": 370098.93377, "trades": 3661, "taker_buy_base": 87028.53, "taker_buy_quote": 188490.96489 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 2.189, "high": 2.21, "low": 2.178, "close": 2.203, "volume": 305898.42, "close_time": 1752062399999, "quote_volume": 672170.01999, "trades": 5620, "taker_buy_base": 128837.9, "taker_buy_quote": 283040.72949 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 2.204, "high": 2.214, "low": 2.179, "close": 2.197, "volume": 300028.23, "close_time": 1752076799999, "quote_volume": 660369.49493, "trades": 4255, "taker_buy_base": 124113.59, "taker_buy_quote": 273371.06859 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 2.198, "high": 2.269, "low": 2.194, "close": 2.266, "volume": 207921.11, "close_time": 1752091199999, "quote_volume": 463319.98579, "trades": 4105, "taker_buy_base": 102360.18, "taker_buy_quote": 228370.59635 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 2.267, "high": 2.312, "low": 2.259, "close": 2.29, "volume": 313161.5, "close_time": 1752105599999, "quote_volume": 717355.29865, "trades": 7648, "taker_buy_base": 153878.46, "taker_buy_quote": 352843.67978 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 2.291, "high": 2.311, "low": 2.269, "close": 2.288, "volume": 262168.39, "close_time": 1752119999999, "quote_volume": 599514.24289, "trades": 5752, "taker_buy_base": 114359.36, "taker_buy_quote": 261743.92068 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 2.288, "high": 2.3, "low": 2.273, "close": 2.288, "volume": 228061.59, "close_time": 1752134399999, "quote_volume": 521759.28608, "trades": 4534, "taker_buy_base": 105334.58, "taker_buy_quote": 240983.229 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 2.289, "high": 2.303, "low": 2.28, "close": 2.296, "volume": 104433.76, "close_time": 1752148799999, "quote_volume": 239504.89287, "trades": 2039, "taker_buy_base": 49569.99, "taker_buy_quote": 113689.65481 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 2.296, "high": 2.308, "low": 2.273, "close": 2.277, "volume": 174826.84, "close_time": 1752163199999, "quote_volume": 399991.11367, "trades": 3581, "taker_buy_base": 92926.59, "taker_buy_quote": 212740.66044 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 2.279, "high": 2.37, "low": 2.277, "close": 2.349, "volume": 382511.29, "close_time": 1752177599999, "quote_volume": 894019.04766, "trades": 6113, "taker_buy_base": 186322.08, "taker_buy_quote": 435082.24898 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 2.35, "high": 2.474, "low": 2.349, "close": 2.459, "volume": 520517.92, "close_time": 1752191999999, "quote_volume": 1265640.06775, "trades": 11963, "taker_buy_base": 296407.19, "taker_buy_quote": 720923.17869 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.46, "high": 2.511, "low": 2.416, "close": 2.504, "volume": 347380.12, "close_time": 1752206399999, "quote_volume": 857546.55654, "trades": 7378, "taker_buy_base": 175448.89, "taker_buy_quote": 433910.23292 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 2.503, "high": 2.565, "low": 2.49, "close": 2.493, "volume": 475508.37, "close_time": 1752220799999, "quote_volume": 1201082.72499, "trades": 8266, "taker_buy_base": 197881.07, "taker_buy_quote": 500853.9202 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 2.493, "high": 2.597, "low": 2.493, "close": 2.514, "volume": 736839.28, "close_time": 1752235199999, "quote_volume": 1881243.62935, "trades": 10311, "taker_buy_base": 375444.15, "taker_buy_quote": 958491.69295 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 2.514, "high": 2.574, "low": 2.494, "close": 2.504, "volume": 442185.92, "close_time": 1752249599999, "quote_volume": 1124009.53542, "trades": 9207, "taker_buy_base": 193806.01, "taker_buy_quote": 492615.61084 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 2.505, "high": 2.562, "low": 2.493, "close": 2.555, "volume": 191267.54, "close_time": 1752263999999, "quote_volume": 485405.39811, "trades": 5290, "taker_buy_base": 89349.72, "taker_buy_quote": 226805.34036 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 2.554, "high": 2.554, "low": 2.419, "close": 2.456, "volume": 232292.67, "close_time": 1752278399999, "quote_volume": 575849.07663, "trades": 6167, "taker_buy_base": 101448.65, "taker_buy_quote": 251687.71797 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.456, "high": 2.496, "low": 2.418, "close": 2.482, "volume": 147945.89, "close_time": 1752292799999, "quote_volume": 364993.7826, "trades": 3111, "taker_buy_base": 48376.52, "taker_buy_quote": 119115.57049 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 2.481, "high": 2.511, "low": 2.421, "close": 2.511, "volume": 198094.66, "close_time": 1752307199999, "quote_volume": 489811.25299, "trades": 4841, "taker_buy_base": 87604.4, "taker_buy_quote": 216612.17623 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 2.511, "high": 2.518, "low": 2.477, "close": 2.508, "volume": 123436.51, "close_time": 1752321599999, "quote_volume": 309097.40157, "trades": 4300, "taker_buy_base": 68484.49, "taker_buy_quote": 171557.0325 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 2.507, "high": 2.517, "low": 2.38, "close": 2.399, "volume": 299345.07, "close_time": 1752335999999, "quote_volume": 729474.11492, "trades": 10698, "taker_buy_base": 160930.22, "taker_buy_quote": 391974.09953 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 2.4, "high": 2.459, "low": 2.39, "close": 2.453, "volume": 96202.09, "close_time": 1752350399999, "quote_volume": 234148.99109, "trades": 3328, "taker_buy_base": 52274.54, "taker_buy_quote": 127234.16087 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 2.452, "high": 2.462, "low": 2.413, "close": 2.459, "volume": 73518.69, "close_time": 1752364799999, "quote_volume": 179425.80088, "trades": 2228, "taker_buy_base": 37415.7, "taker_buy_quote": 91341.15563 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 2.46, "high": 2.482, "low": 2.439, "close": 2.467, "volume": 139686.51, "close_time": 1752379199999, "quote_volume": 344046.4571, "trades": 4190, "taker_buy_base": 66288.09, "taker_buy_quote": 163262.64328 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 2.466, "high": 2.512, "low": 2.45, "close": 2.502, "volume": 107337.45, "close_time": 1752393599999, "quote_volume": 267313.29919, "trades": 3571, "taker_buy_base": 59227.78, "taker_buy_quote": 147541.77656 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 2.502, "high": 2.51, "low": 2.469, "close": 2.501, "volume": 118258.88, "close_time": 1752407999999, "quote_volume": 294271.83871, "trades": 3104, "taker_buy_base": 41260.74, "taker_buy_quote": 102735.66083 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 2.5, "high": 2.598, "low": 2.489, "close": 2.547, "volume": 333398.61, "close_time": 1752422399999, "quote_volume": 848433.86568, "trades": 10013, "taker_buy_base": 186133.89, "taker_buy_quote": 473747.59457 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 2.547, "high": 2.562, "low": 2.503, "close": 2.535, "volume": 131702.64, "close_time": 1752436799999, "quote_volume": 334467.82614, "trades": 4728, "taker_buy_base": 63067.35, "taker_buy_quote": 160065.45202 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 2.535, "high": 2.56, "low": 2.482, "close": 2.509, "volume": 201654.67, "close_time": 1752451199999, "quote_volume": 507520.57986, "trades": 4600, "taker_buy_base": 92091.69, "taker_buy_quote": 232181.35036 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.509, "high": 2.591, "low": 2.499, "close": 2.572, "volume": 196443.86, "close_time": 1752465599999, "quote_volume": 500671.17912, "trades": 5235, "taker_buy_base": 91999.58, "taker_buy_quote": 234962.20917 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 2.572, "high": 2.629, "low": 2.543, "close": 2.589, "volume": 325633.1, "close_time": 1752479999999, "quote_volume": 844130.22278, "trades": 7443, "taker_buy_base": 150661.85, "taker_buy_quote": 390558.33292 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 2.591, "high": 2.593, "low": 2.539, "close": 2.546, "volume": 194604.29, "close_time": 1752494399999, "quote_volume": 498412.26729, "trades": 4224, "taker_buy_base": 84697.62, "taker_buy_quote": 217067.29745 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 2.546, "high": 2.57, "low": 2.456, "close": 2.477, "volume": 464080.86, "close_time": 1752508799999, "quote_volume": 1175305.4619, "trades": 8210, "taker_buy_base": 266809.69, "taker_buy_quote": 675901.01724 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 2.476, "high": 2.496, "low": 2.406, "close": 2.434, "volume": 404430.17, "close_time": 1752523199999, "quote_volume": 987411.23513, "trades": 7484, "taker_buy_base": 210960.24, "taker_buy_quote": 514754.34692 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 2.434, "high": 2.456, "low": 2.371, "close": 2.451, "volume": 700724.75, "close_time": 1752537599999, "quote_volume": 1685704.41918, "trades": 10036, "taker_buy_base": 367555.0, "taker_buy_quote": 883984.23647 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.45, "high": 2.471, "low": 2.366, "close": 2.387, "volume": 239224.27, "close_time": 1752551999999, "quote_volume": 576145.12086, "trades": 4911, "taker_buy_base": 110544.74, "taker_buy_quote": 266252.28808 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 2.386, "high": 2.441, "low": 2.36, "close": 2.408, "volume": 227807.3, "close_time": 1752566399999, "quote_volume": 549401.28918, "trades": 4038, "taker_buy_base": 96090.7, "taker_buy_quote": 231981.19388 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 2.409, "high": 2.421, "low": 2.385, "close": 2.413, "volume": 141675.93, "close_time": 1752580799999, "quote_volume": 340614.35695, "trades": 2418, "taker_buy_base": 53805.39, "taker_buy_quote": 129299.65942 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 2.414, "high": 2.48, "low": 2.392, "close": 2.458, "volume": 546323.51, "close_time": 1752595199999, "quote_volume": 1333542.39843, "trades": 8421, "taker_buy_base": 210665.04, "taker_buy_quote": 513605.01574 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 2.459, "high": 2.549, "low": 2.457, "close": 2.475, "volume": 197991.35, "close_time": 1752609599999, "quote_volume": 495504.86163, "trades": 5576, "taker_buy_base": 78364.51, "taker_buy_quote": 195853.54034 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 2.476, "high": 2.566, "low": 2.467, "close": 2.559, "volume": 143469.54, "close_time": 1752623999999, "quote_volume": 363193.86543, "trades": 3460, "taker_buy_base": 66822.43, "taker_buy_quote": 169098.07922 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.561, "high": 2.591, "low": 2.526, "close": 2.53, "volume": 528137.89, "close_time": 1752638399999, "quote_volume": 1358311.00029, "trades": 8124, "taker_buy_base": 240827.85, "taker_buy_quote": 619195.94436 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 2.531, "high": 2.603, "low": 2.517, "close": 2.594, "volume": 118442.2, "close_time": 1752652799999, "quote_volume": 303530.47308, "trades": 3078, "taker_buy_base": 60739.53, "taker_buy_quote": 155630.61714 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 2.595, "high": 2.616, "low": 2.553, "close": 2.564, "volume": 371270.69, "close_time": 1752667199999, "quote_volume": 959238.83581, "trades": 5713, "taker_buy_base": 178895.33, "taker_buy_quote": 462189.5634 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 2.565, "high": 2.61, "low": 2.545, "close": 2.575, "volume": 159133.83, "close_time": 1752681599999, "quote_volume": 409837.95602, "trades": 5824, "taker_buy_base": 67554.16, "taker_buy_quote": 174048.68107 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 2.577, "high": 2.666, "low": 2.569, "close": 2.633, "volume": 262284.4, "close_time": 1752695999999, "quote_volume": 691353.23561, "trades": 6558, "taker_buy_base": 111329.23, "taker_buy_quote": 293477.00388 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 2.635, "high": 2.691, "low": 2.608, "close": 2.624, "volume": 196583.72, "close_time": 1752710399999, "quote_volume": 522035.00168, "trades": 5112, "taker_buy_base": 98097.85, "taker_buy_quote": 260699.52551 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 2.626, "high": 2.657, "low": 2.551, "close": 2.567, "volume": 159012.85, "close_time": 1752724799999, "quote_volume": 412212.97437, "trades": 5347, "taker_buy_base": 61358.84, "taker_buy_quote": 159204.37035 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 2.567, "high": 2.632, "low": 2.556, "close": 2.619, "volume": 300206.97, "close_time": 1752739199999, "quote_volume": 780252.20929, "trades": 10428, "taker_buy_base": 142377.26, "taker_buy_quote": 370299.51154 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 2.62, "high": 2.661, "low": 2.611, "close": 2.627, "volume": 322898.29, "close_time": 1752753599999, "quote_volume": 851055.39388, "trades": 11625, "taker_buy_base": 163705.8, "taker_buy_quote": 431643.92708 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 2.628, "high": 2.661, "low": 2.585, "close": 2.618, "volume": 276312.3, "close_time": 1752767999999, "quote_volume": 725164.2229, "trades": 7978, "taker_buy_base": 107807.53, "taker_buy_quote": 283035.66428 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 2.618, "high": 2.631, "low": 2.548, "close": 2.578, "volume": 272376.32, "close_time": 1752782399999, "quote_volume": 704854.37722, "trades": 7666, "taker_buy_base": 106691.58, "taker_buy_quote": 276278.92363 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 2.579, "high": 2.678, "low": 2.538, "close": 2.645, "volume": 367117.67, "close_time": 1752796799999, "quote_volume": 960996.91611, "trades": 8941, "taker_buy_base": 164828.77, "taker_buy_quote": 432636.53738 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 2.646, "high": 2.72, "low": 2.625, "close": 2.72, "volume": 218343.6, "close_time": 1752811199999, "quote_volume": 586337.95721, "trades": 7616, "taker_buy_base": 97121.36, "taker_buy_quote": 261118.40675 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 2.72, "high": 2.821, "low": 2.714, "close": 2.755, "volume": 439285.23, "close_time": 1752825599999, "quote_volume": 1220826.84591, "trades": 10137, "taker_buy_base": 207178.96, "taker_buy_quote": 575852.89664 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 2.756, "high": 2.798, "low": 2.722, "close": 2.76, "volume": 633096.06, "close_time": 1752839999999, "quote_volume": 1747213.66767, "trades": 13421, "taker_buy_base": 387224.88, "taker_buy_quote": 1068697.15542 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 2.761, "high": 2.815, "low": 2.66, "close": 2.686, "volume": 400246.17, "close_time": 1752854399999, "quote_volume": 1098720.17159, "trades": 10138, "taker_buy_base": 208721.13, "taker_buy_quote": 572267.53129 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 2.688, "high": 2.737, "low": 2.654, "close": 2.67, "volume": 341075.09, "close_time": 1752868799999, "quote_volume": 916922.65579, "trades": 6435, "taker_buy_base": 224098.74, "taker_buy_quote": 602168.55177 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 2.671, "high": 2.674, "low": 2.581, "close": 2.642, "volume": 258042.46, "close_time": 1752883199999, "quote_volume": 678266.98469, "trades": 6185, "taker_buy_base": 94425.19, "taker_buy_quote": 248282.92915 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 2.642, "high": 2.702, "low": 2.573, "close": 2.694, "volume": 243803.56, "close_time": 1752897599999, "quote_volume": 647076.41838, "trades": 6439, "taker_buy_base": 149177.66, "taker_buy_quote": 397290.41486 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 2.695, "high": 2.725, "low": 2.658, "close": 2.663, "volume": 128444.62, "close_time": 1752911999999, "quote_volume": 345418.07168, "trades": 3372, "taker_buy_base": 74925.95, "taker_buy_quote": 201525.30452 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 2.663, "high": 2.669, "low": 2.612, "close": 2.617, "volume": 107003.82, "close_time": 1752926399999, "quote_volume": 282477.88667, "trades": 3562, "taker_buy_base": 52519.57, "taker_buy_quote": 138642.5222 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 2.615, "high": 2.626, "low": 2.557, "close": 2.591, "volume": 112222.27, "close_time": 1752940799999, "quote_volume": 290754.20571, "trades": 4496, "taker_buy_base": 54478.51, "taker_buy_quote": 141105.1442 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 2.592, "high": 2.689, "low": 2.583, "close": 2.68, "volume": 145941.72, "close_time": 1752955199999, "quote_volume": 383164.96215, "trades": 4124, "taker_buy_base": 74835.72, "taker_buy_quote": 196328.10088 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 2.678, "high": 2.71, "low": 2.648, "close": 2.705, "volume": 129947.13, "close_time": 1752969599999, "quote_volume": 348738.13672, "trades": 3084, "taker_buy_base": 60642.24, "taker_buy_quote": 163217.36041 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 2.707, "high": 2.749, "low": 2.693, "close": 2.722, "volume": 75056.95, "close_time": 1752983999999, "quote_volume": 203759.60051, "trades": 2860, "taker_buy_base": 38141.51, "taker_buy_quote": 103485.20086 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 2.721, "high": 2.775, "low": 2.715, "close": 2.756, "volume": 99074.56, "close_time": 1752998399999, "quote_volume": 272165.00958, "trades": 2925, "taker_buy_base": 54246.66, "taker_buy_quote": 149012.1544 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 2.756, "high": 2.798, "low": 2.755, "close": 2.789, "volume": 260073.2, "close_time": 1753012799999, "quote_volume": 721324.70787, "trades": 4406, "taker_buy_base": 160316.23, "taker_buy_quote": 444413.92719 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 2.789, "high": 2.85, "low": 2.771, "close": 2.844, "volume": 165159.73, "close_time": 1753027199999, "quote_volume": 463234.56829, "trades": 3889, "taker_buy_base": 90648.92, "taker_buy_quote": 254609.64098 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 2.844, "high": 2.885, "low": 2.827, "close": 2.837, "volume": 563473.54, "close_time": 1753041599999, "quote_volume": 1608781.37759, "trades": 10851, "taker_buy_base": 333805.56, "taker_buy_quote": 953509.75111 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 2.838, "high": 2.852, "low": 2.753, "close": 2.819, "volume": 287048.04, "close_time": 1753055999999, "quote_volume": 806599.65587, "trades": 5544, "taker_buy_base": 124050.37, "taker_buy_quote": 349205.87591 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2.819, "high": 2.893, "low": 2.762, "close": 2.885, "volume": 359601.52, "close_time": 1753070399999, "quote_volume": 1018240.43544, "trades": 6390, "taker_buy_base": 227887.36, "taker_buy_quote": 645448.56368 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 2.884, "high": 2.89, "low": 2.835, "close": 2.873, "volume": 343590.51, "close_time": 1753084799999, "quote_volume": 985227.9665, "trades": 5701, "taker_buy_base": 201081.09, "taker_buy_quote": 576830.81173 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 2.874, "high": 2.904, "low": 2.831, "close": 2.864, "volume": 552253.65, "close_time": 1753099199999, "quote_volume": 1579574.32382, "trades": 5929, "taker_buy_base": 369752.44, "taker_buy_quote": 1058022.11185 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 2.866, "high": 2.916, "low": 2.84, "close": 2.889, "volume": 505510.25, "close_time": 1753113599999, "quote_volume": 1455783.69206, "trades": 8849, "taker_buy_base": 274897.47, "taker_buy_quote": 791513.35121 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 2.889, "high": 2.929, "low": 2.819, "close": 2.834, "volume": 407267.53, "close_time": 1753127999999, "quote_volume": 1171939.07812, "trades": 7672, "taker_buy_base": 187873.34, "taker_buy_quote": 541201.88252 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 2.834, "high": 2.897, "low": 2.826, "close": 2.875, "volume": 120260.68, "close_time": 1753142399999, "quote_volume": 343578.37147, "trades": 3111, "taker_buy_base": 47704.28, "taker_buy_quote": 136274.9851 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 2.875, "high": 2.895, "low": 2.772, "close": 2.804, "volume": 327427.62, "close_time": 1753156799999, "quote_volume": 927634.19648, "trades": 6820, "taker_buy_base": 137543.79, "taker_buy_quote": 389631.98906 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 2.802, "high": 2.81, "low": 2.737, "close": 2.765, "volume": 380463.22, "close_time": 1753171199999, "quote_volume": 1054799.02684, "trades": 7586, "taker_buy_base": 161620.59, "taker_buy_quote": 447781.94063 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 2.765, "high": 2.795, "low": 2.694, "close": 2.777, "volume": 243454.09, "close_time": 1753185599999, "quote_volume": 666623.92771, "trades": 5503, "taker_buy_base": 128589.17, "taker_buy_quote": 352016.03352 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 2.777, "high": 2.835, "low": 2.714, "close": 2.826, "volume": 391281.23, "close_time": 1753199999999, "quote_volume": 1091432.57577, "trades": 7838, "taker_buy_base": 206708.37, "taker_buy_quote": 576667.33851 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 2.826, "high": 2.862, "low": 2.783, "close": 2.795, "volume": 414886.13, "close_time": 1753214399999, "quote_volume": 1170012.0119, "trades": 7351, "taker_buy_base": 193731.74, "taker_buy_quote": 546012.83008 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 2.793, "high": 2.898, "low": 2.788, "close": 2.894, "volume": 210371.1, "close_time": 1753228799999, "quote_volume": 600133.77398, "trades": 4099, "taker_buy_base": 122653.78, "taker_buy_quote": 350007.74313 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 2.893, "high": 2.906, "low": 2.824, "close": 2.838, "volume": 249271.87, "close_time": 1753243199999, "quote_volume": 713451.74593, "trades": 5287, "taker_buy_base": 121581.62, "taker_buy_quote": 347973.93692 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 2.839, "high": 2.929, "low": 2.832, "close": 2.849, "volume": 508055.47, "close_time": 1753257599999, "quote_volume": 1461628.43304, "trades": 10357, "taker_buy_base": 262931.57, "taker_buy_quote": 756608.67856 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 2.849, "high": 2.887, "low": 2.772, "close": 2.796, "volume": 242299.04, "close_time": 1753271999999, "quote_volume": 682791.56056, "trades": 6699, "taker_buy_base": 122379.29, "taker_buy_quote": 344315.16797 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 2.797, "high": 2.807, "low": 2.61, "close": 2.674, "volume": 621279.1, "close_time": 1753286399999, "quote_volume": 1664477.43925, "trades": 19564, "taker_buy_base": 304259.74, "taker_buy_quote": 815303.81794 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 2.673, "high": 2.676, "low": 2.563, "close": 2.602, "volume": 379605.37, "close_time": 1753300799999, "quote_volume": 990206.13833, "trades": 12311, "taker_buy_base": 175188.35, "taker_buy_quote": 456846.5655 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 2.602, "high": 2.616, "low": 2.505, "close": 2.592, "volume": 561642.94, "close_time": 1753315199999, "quote_volume": 1437940.46801, "trades": 15881, "taker_buy_base": 230830.59, "taker_buy_quote": 591076.69149 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 2.592, "high": 2.625, "low": 2.576, "close": 2.588, "volume": 237105.18, "close_time": 1753329599999, "quote_volume": 617482.794, "trades": 5663, "taker_buy_base": 118101.82, "taker_buy_quote": 307661.70051 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 2.59, "high": 2.6, "low": 2.408, "close": 2.484, "volume": 511782.4, "close_time": 1753343999999, "quote_volume": 1272030.24326, "trades": 13304, "taker_buy_base": 231407.17, "taker_buy_quote": 573937.79994 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 2.483, "high": 2.542, "low": 2.468, "close": 2.536, "volume": 253890.88, "close_time": 1753358399999, "quote_volume": 635373.58042, "trades": 5535, "taker_buy_base": 112105.68, "taker_buy_quote": 280519.2795 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 2.534, "high": 2.616, "low": 2.483, "close": 2.576, "volume": 265496.81, "close_time": 1753372799999, "quote_volume": 678838.33227, "trades": 10764, "taker_buy_base": 145572.73, "taker_buy_quote": 372973.32174 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 2.576, "high": 2.603, "low": 2.512, "close": 2.569, "volume": 279613.36, "close_time": 1753387199999, "quote_volume": 717352.48089, "trades": 9012, "taker_buy_base": 135155.69, "taker_buy_quote": 347269.75095 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 2.569, "high": 2.6, "low": 2.502, "close": 2.512, "volume": 275139.84, "close_time": 1753401599999, "quote_volume": 701043.7492, "trades": 8179, "taker_buy_base": 103983.24, "taker_buy_quote": 265380.97255 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 2.513, "high": 2.537, "low": 2.437, "close": 2.472, "volume": 342772.81, "close_time": 1753415999999, "quote_volume": 855015.96152, "trades": 8158, "taker_buy_base": 143673.92, "taker_buy_quote": 358625.67679 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 2.471, "high": 2.511, "low": 2.444, "close": 2.48, "volume": 153013.8, "close_time": 1753430399999, "quote_volume": 379236.91954, "trades": 4310, "taker_buy_base": 66075.74, "taker_buy_quote": 163796.24787 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 2.48, "high": 2.583, "low": 2.48, "close": 2.571, "volume": 179746.05, "close_time": 1753444799999, "quote_volume": 456729.89167, "trades": 4957, "taker_buy_base": 82415.27, "taker_buy_quote": 209612.15802 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 2.57, "high": 2.584, "low": 2.46, "close": 2.495, "volume": 204554.44, "close_time": 1753459199999, "quote_volume": 517650.06237, "trades": 6028, "taker_buy_base": 91228.05, "taker_buy_quote": 230658.75474 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 2.493, "high": 2.536, "low": 2.479, "close": 2.519, "volume": 97064.87, "close_time": 1753473599999, "quote_volume": 244165.21467, "trades": 3298, "taker_buy_base": 48435.84, "taker_buy_quote": 121776.53536 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 2.518, "high": 2.614, "low": 2.517, "close": 2.6, "volume": 139275.91, "close_time": 1753487999999, "quote_volume": 360380.10345, "trades": 3485, "taker_buy_base": 82371.24, "taker_buy_quote": 213233.56933 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 2.6, "high": 2.615, "low": 2.582, "close": 2.605, "volume": 166484.73, "close_time": 1753502399999, "quote_volume": 432170.95975, "trades": 3554, "taker_buy_base": 86211.5, "taker_buy_quote": 223777.89256 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 2.604, "high": 2.607, "low": 2.586, "close": 2.597, "volume": 56958.05, "close_time": 1753516799999, "quote_volume": 147836.72044, "trades": 2572, "taker_buy_base": 32930.56, "taker_buy_quote": 85476.50806 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 2.596, "high": 2.617, "low": 2.593, "close": 2.597, "volume": 114555.74, "close_time": 1753531199999, "quote_volume": 298000.88727, "trades": 2813, "taker_buy_base": 56152.63, "taker_buy_quote": 146011.74326 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 2.597, "high": 2.613, "low": 2.584, "close": 2.604, "volume": 54056.73, "close_time": 1753545599999, "quote_volume": 140453.67743, "trades": 1949, "taker_buy_base": 26972.3, "taker_buy_quote": 70086.08087 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 2.604, "high": 2.634, "low": 2.579, "close": 2.63, "volume": 76289.8, "close_time": 1753559999999, "quote_volume": 198658.43183, "trades": 2775, "taker_buy_base": 39100.46, "taker_buy_quote": 101940.9809 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 2.63, "high": 2.63, "low": 2.588, "close": 2.591, "volume": 34371.45, "close_time": 1753574399999, "quote_volume": 89719.70735, "trades": 1917, "taker_buy_base": 14639.14, "taker_buy_quote": 38213.23999 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 2.591, "high": 2.636, "low": 2.582, "close": 2.607, "volume": 95225.84, "close_time": 1753588799999, "quote_volume": 248496.40277, "trades": 2339, "taker_buy_base": 40746.78, "taker_buy_quote": 106259.37575 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 2.607, "high": 2.638, "low": 2.604, "close": 2.619, "volume": 79464.63, "close_time": 1753603199999, "quote_volume": 208270.95995, "trades": 2592, "taker_buy_base": 33997.78, "taker_buy_quote": 89109.07176 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 2.62, "high": 2.629, "low": 2.579, "close": 2.604, "volume": 149479.42, "close_time": 1753617599999, "quote_volume": 388581.24638, "trades": 3907, "taker_buy_base": 47577.69, "taker_buy_quote": 123944.01674 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 2.604, "high": 2.629, "low": 2.579, "close": 2.599, "volume": 108522.71, "close_time": 1753631999999, "quote_volume": 282313.90811, "trades": 2854, "taker_buy_base": 41152.49, "taker_buy_quote": 107138.91789 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 2.6, "high": 2.643, "low": 2.6, "close": 2.616, "volume": 145602.89, "close_time": 1753646399999, "quote_volume": 381727.22498, "trades": 3256, "taker_buy_base": 77432.5, "taker_buy_quote": 202984.80278 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 2.617, "high": 2.675, "low": 2.614, "close": 2.653, "volume": 109249.35, "close_time": 1753660799999, "quote_volume": 288730.94469, "trades": 3069, "taker_buy_base": 53174.69, "taker_buy_quote": 140653.30466 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 2.655, "high": 2.679, "low": 2.611, "close": 2.663, "volume": 165703.06, "close_time": 1753675199999, "quote_volume": 439039.21326, "trades": 5245, "taker_buy_base": 82808.01, "taker_buy_quote": 219466.32697 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 2.665, "high": 2.707, "low": 2.648, "close": 2.666, "volume": 155627.02, "close_time": 1753689599999, "quote_volume": 416837.9382, "trades": 3718, "taker_buy_base": 76134.16, "taker_buy_quote": 203839.24297 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 2.665, "high": 2.693, "low": 2.648, "close": 2.663, "volume": 126680.47, "close_time": 1753703999999, "quote_volume": 337946.99997, "trades": 2614, "taker_buy_base": 68447.18, "taker_buy_quote": 182644.30617 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 2.662, "high": 2.669, "low": 2.52, "close": 2.536, "volume": 240058.85, "close_time": 1753718399999, "quote_volume": 622214.14244, "trades": 6811, "taker_buy_base": 104277.19, "taker_buy_quote": 269920.98456 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 2.537, "high": 2.546, "low": 2.47, "close": 2.491, "volume": 289548.23, "close_time": 1753732799999, "quote_volume": 725034.88007, "trades": 6024, "taker_buy_base": 129548.65, "taker_buy_quote": 324207.22423 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 2.492, "high": 2.495, "low": 2.43, "close": 2.459, "volume": 272065.71, "close_time": 1753747199999, "quote_volume": 669349.29976, "trades": 7629, "taker_buy_base": 133616.15, "taker_buy_quote": 328673.23207 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 2.459, "high": 2.475, "low": 2.4, "close": 2.448, "volume": 418750.06, "close_time": 1753761599999, "quote_volume": 1019260.46156, "trades": 7453, "taker_buy_base": 155195.1, "taker_buy_quote": 378474.70806 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 2.448, "high": 2.529, "low": 2.43, "close": 2.522, "volume": 451246.88, "close_time": 1753775999999, "quote_volume": 1110060.73393, "trades": 6770, "taker_buy_base": 233463.93, "taker_buy_quote": 574133.10548 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 2.522, "high": 2.525, "low": 2.429, "close": 2.451, "volume": 214154.78, "close_time": 1753790399999, "quote_volume": 528086.7027, "trades": 4493, "taker_buy_base": 77236.96, "taker_buy_quote": 190685.99519 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 2.451, "high": 2.489, "low": 2.4, "close": 2.422, "volume": 269555.35, "close_time": 1753804799999, "quote_volume": 658295.55344, "trades": 6052, "taker_buy_base": 139137.14, "taker_buy_quote": 339781.78702 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 2.422, "high": 2.429, "low": 2.374, "close": 2.392, "volume": 228229.2, "close_time": 1753819199999, "quote_volume": 548548.38698, "trades": 5172, "taker_buy_base": 91359.69, "taker_buy_quote": 219644.7088 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 2.392, "high": 2.426, "low": 2.366, "close": 2.422, "volume": 148415.2, "close_time": 1753833599999, "quote_volume": 354805.33015, "trades": 3498, "taker_buy_base": 72103.37, "taker_buy_quote": 172269.03439 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 2.421, "high": 2.431, "low": 2.376, "close": 2.406, "volume": 107075.92, "close_time": 1753847999999, "quote_volume": 257574.1977, "trades": 3142, "taker_buy_base": 53368.48, "taker_buy_quote": 128379.74085 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 2.407, "high": 2.42, "low": 2.378, "close": 2.386, "volume": 145268.72, "close_time": 1753862399999, "quote_volume": 348420.04089, "trades": 4125, "taker_buy_base": 50936.39, "taker_buy_quote": 122182.47115 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 2.385, "high": 2.409, "low": 2.323, "close": 2.34, "volume": 204876.83, "close_time": 1753876799999, "quote_volume": 484560.21703, "trades": 6036, "taker_buy_base": 83335.05, "taker_buy_quote": 196972.48827 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 2.34, "high": 2.399, "low": 2.32, "close": 2.385, "volume": 442216.16, "close_time": 1753891199999, "quote_volume": 1039432.64012, "trades": 9318, "taker_buy_base": 181254.3, "taker_buy_quote": 426631.74354 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 2.385, "high": 2.414, "low": 2.266, "close": 2.373, "volume": 355827.95, "close_time": 1753905599999, "quote_volume": 830599.4131, "trades": 9084, "taker_buy_base": 183761.55, "taker_buy_quote": 428873.69046 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 2.373, "high": 2.406, "low": 2.354, "close": 2.397, "volume": 140946.11, "close_time": 1753919999999, "quote_volume": 335609.03635, "trades": 2672, "taker_buy_base": 75190.47, "taker_buy_quote": 179215.23593 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 2.398, "high": 2.446, "low": 2.39, "close": 2.438, "volume": 133410.27, "close_time": 1753934399999, "quote_volume": 322308.57573, "trades": 2489, "taker_buy_base": 62890.7, "taker_buy_quote": 151986.258 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 2.438, "high": 2.457, "low": 2.433, "close": 2.449, "volume": 53229.71, "close_time": 1753948799999, "quote_volume": 130060.84132, "trades": 1371, "taker_buy_base": 30146.15, "taker_buy_quote": 73681.32029 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 2.448, "high": 2.466, "low": 2.42, "close": 2.427, "volume": 359615.54, "close_time": 1753963199999, "quote_volume": 881714.56719, "trades": 4016, "taker_buy_base": 201075.17, "taker_buy_quote": 494084.9549 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 2.426, "high": 2.428, "low": 2.341, "close": 2.374, "volume": 161871.14, "close_time": 1753977599999, "quote_volume": 385358.69944, "trades": 5171, "taker_buy_base": 78451.07, "taker_buy_quote": 186477.33411 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 2.373, "high": 2.437, "low": 2.348, "close": 2.354, "volume": 252942.58, "close_time": 1753991999999, "quote_volume": 603692.29838, "trades": 5991, "taker_buy_base": 111710.56, "taker_buy_quote": 267017.98962 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 2.355, "high": 2.358, "low": 2.259, "close": 2.271, "volume": 225184.66, "close_time": 1754006399999, "quote_volume": 517769.87574, "trades": 5136, "taker_buy_base": 111108.86, "taker_buy_quote": 255184.69292 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 2.274, "high": 2.29, "low": 2.217, "close": 2.288, "volume": 326066.6, "close_time": 1754020799999, "quote_volume": 736051.08303, "trades": 6358, "taker_buy_base": 161848.47, "taker_buy_quote": 365658.10268 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 2.286, "high": 2.286, "low": 2.219, "close": 2.237, "volume": 389217.02, "close_time": 1754035199999, "quote_volume": 873386.03293, "trades": 6154, "taker_buy_base": 129724.4, "taker_buy_quote": 291068.04868 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 2.236, "high": 2.237, "low": 2.18, "close": 2.229, "volume": 310029.01, "close_time": 1754049599999, "quote_volume": 686113.04559, "trades": 5577, "taker_buy_base": 137290.18, "taker_buy_quote": 303916.0774 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 2.228, "high": 2.263, "low": 2.174, "close": 2.254, "volume": 344652.01, "close_time": 1754063999999, "quote_volume": 768797.78699, "trades": 7602, "taker_buy_base": 153774.1, "taker_buy_quote": 342971.54303 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 2.253, "high": 2.264, "low": 2.195, "close": 2.248, "volume": 235141.36, "close_time": 1754078399999, "quote_volume": 525151.0758, "trades": 5754, "taker_buy_base": 113087.73, "taker_buy_quote": 252593.95501 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 2.247, "high": 2.258, "low": 2.135, "close": 2.215, "volume": 341571.31, "close_time": 1754092799999, "quote_volume": 749852.41564, "trades": 7712, "taker_buy_base": 170773.01, "taker_buy_quote": 375039.58573 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 2.216, "high": 2.244, "low": 2.21, "close": 2.234, "volume": 76576.19, "close_time": 1754107199999, "quote_volume": 170699.74509, "trades": 1762, "taker_buy_base": 33729.09, "taker_buy_quote": 75203.80823 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 2.235, "high": 2.245, "low": 2.171, "close": 2.226, "volume": 148846.75, "close_time": 1754121599999, "quote_volume": 327693.57095, "trades": 2772, "taker_buy_base": 74920.76, "taker_buy_quote": 164700.85387 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 2.227, "high": 2.23, "low": 2.185, "close": 2.207, "volume": 105560.95, "close_time": 1754135999999, "quote_volume": 232674.74872, "trades": 2762, "taker_buy_base": 46910.37, "taker_buy_quote": 103540.03373 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 2.206, "high": 2.212, "low": 2.162, "close": 2.171, "volume": 94018.89, "close_time": 1754150399999, "quote_volume": 205569.81481, "trades": 3036, "taker_buy_base": 45378.7, "taker_buy_quote": 99216.97722 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 2.171, "high": 2.201, "low": 2.116, "close": 2.142, "volume": 447202.35, "close_time": 1754164799999, "quote_volume": 960636.18683, "trades": 8001, "taker_buy_base": 198884.81, "taker_buy_quote": 428200.67359 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 2.141, "high": 2.173, "low": 2.139, "close": 2.164, "volume": 148134.47, "close_time": 1754179199999, "quote_volume": 319216.42414, "trades": 3055, "taker_buy_base": 76540.92, "taker_buy_quote": 165042.95009 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 2.164, "high": 2.207, "low": 2.138, "close": 2.197, "volume": 145680.87, "close_time": 1754193599999, "quote_volume": 316436.95384, "trades": 2725, "taker_buy_base": 70974.23, "taker_buy_quote": 154411.63136 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 2.198, "high": 2.218, "low": 2.187, "close": 2.216, "volume": 52807.69, "close_time": 1754207999999, "quote_volume": 116349.93421, "trades": 1297, "taker_buy_base": 33569.48, "taker_buy_quote": 73985.12802 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 2.216, "high": 2.256, "low": 2.21, "close": 2.243, "volume": 114369.6, "close_time": 1754222399999, "quote_volume": 255620.43351, "trades": 1674, "taker_buy_base": 60893.84, "taker_buy_quote": 136035.82006 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 2.243, "high": 2.251, "low": 2.219, "close": 2.244, "volume": 83226.76, "close_time": 1754236799999, "quote_volume": 185953.45151, "trades": 1530, "taker_buy_base": 40231.01, "taker_buy_quote": 89897.60395 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 2.243, "high": 2.249, "low": 2.225, "close": 2.239, "volume": 62080.53, "close_time": 1754251199999, "quote_volume": 138859.39345, "trades": 1305, "taker_buy_base": 33843.42, "taker_buy_quote": 75688.19293 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 2.24, "high": 2.265, "low": 2.234, "close": 2.25, "volume": 68542.22, "close_time": 1754265599999, "quote_volume": 154208.15402, "trades": 1558, "taker_buy_base": 38304.53, "taker_buy_quote": 86160.42121 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 2.252, "high": 2.298, "low": 2.248, "close": 2.276, "volume": 105503.89, "close_time": 1754279999999, "quote_volume": 240253.36234, "trades": 2019, "taker_buy_base": 50029.09, "taker_buy_quote": 113838.7272 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 2.275, "high": 2.288, "low": 2.259, "close": 2.276, "volume": 191922.61, "close_time": 1754294399999, "quote_volume": 436576.7487, "trades": 1954, "taker_buy_base": 124876.67, "taker_buy_quote": 284171.63366 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 2.276, "high": 2.286, "low": 2.266, "close": 2.271, "volume": 195844.43, "close_time": 1754308799999, "quote_volume": 445985.20745, "trades": 2457, "taker_buy_base": 124253.44, "taker_buy_quote": 282971.45235 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 2.272, "high": 2.32, "low": 2.262, "close": 2.303, "volume": 175078.04, "close_time": 1754323199999, "quote_volume": 401926.83391, "trades": 4238, "taker_buy_base": 67676.85, "taker_buy_quote": 155383.44054 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 2.304, "high": 2.352, "low": 2.304, "close": 2.31, "volume": 115116.91, "close_time": 1754337599999, "quote_volume": 267809.81442, "trades": 2904, "taker_buy_base": 49426.68, "taker_buy_quote": 114958.39793 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 2.31, "high": 2.353, "low": 2.307, "close": 2.342, "volume": 110316.09, "close_time": 1754351999999, "quote_volume": 257602.68526, "trades": 2605, "taker_buy_base": 32233.83, "taker_buy_quote": 75312.96121 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 2.342, "high": 2.347, "low": 2.302, "close": 2.304, "volume": 146655.0, "close_time": 1754366399999, "quote_volume": 340891.46229, "trades": 2876, "taker_buy_base": 47854.93, "taker_buy_quote": 111420.15398 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 2.304, "high": 2.313, "low": 2.255, "close": 2.259, "volume": 158489.08, "close_time": 1754380799999, "quote_volume": 362266.57649, "trades": 2662, "taker_buy_base": 52078.44, "taker_buy_quote": 119196.09701 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 2.26, "high": 2.337, "low": 2.255, "close": 2.334, "volume": 112085.82, "close_time": 1754395199999, "quote_volume": 258536.49427, "trades": 2482, "taker_buy_base": 53582.4, "taker_buy_quote": 123726.70452 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 2.333, "high": 2.338, "low": 2.234, "close": 2.243, "volume": 265167.97, "close_time": 1754409599999, "quote_volume": 603842.41436, "trades": 6819, "taker_buy_base": 126272.65, "taker_buy_quote": 287568.69785 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 2.244, "high": 2.264, "low": 2.224, "close": 2.23, "volume": 92214.95, "close_time": 1754423999999, "quote_volume": 207159.16213, "trades": 3216, "taker_buy_base": 41737.24, "taker_buy_quote": 93785.02214 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 2.23, "high": 2.269, "low": 2.21, "close": 2.264, "volume": 160387.79, "close_time": 1754438399999, "quote_volume": 359086.23064, "trades": 3169, "taker_buy_base": 91147.51, "taker_buy_quote": 204046.72438 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 2.263, "high": 2.263, "low": 2.208, "close": 2.213, "volume": 107029.68, "close_time": 1754452799999, "quote_volume": 238505.10324, "trades": 3802, "taker_buy_base": 51238.01, "taker_buy_quote": 114295.69922 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 2.212, "high": 2.272, "low": 2.203, "close": 2.269, "volume": 138635.93, "close_time": 1754467199999, "quote_volume": 311789.51123, "trades": 2889, "taker_buy_base": 66769.07, "taker_buy_quote": 150014.58321 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 2.27, "high": 2.274, "low": 2.244, "close": 2.247, "volume": 80901.63, "close_time": 1754481599999, "quote_volume": 182509.87354, "trades": 2114, "taker_buy_base": 36259.75, "taker_buy_quote": 81828.66689 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 2.249, "high": 2.299, "low": 2.225, "close": 2.297, "volume": 155484.36, "close_time": 1754495999999, "quote_volume": 350034.0514, "trades": 4733, "taker_buy_base": 79144.79, "taker_buy_quote": 178506.66154 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 2.298, "high": 2.305, "low": 2.27, "close": 2.292, "volume": 139025.44, "close_time": 1754510399999, "quote_volume": 318187.26109, "trades": 2230, "taker_buy_base": 54876.6, "taker_buy_quote": 125549.40533 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 2.293, "high": 2.294, "low": 2.279, "close": 2.283, "volume": 53510.96, "close_time": 1754524799999, "quote_volume": 122363.52462, "trades": 1250, "taker_buy_base": 18015.44, "taker_buy_quote": 41193.15849 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 2.283, "high": 2.303, "low": 2.262, "close": 2.264, "volume": 93259.57, "close_time": 1754539199999, "quote_volume": 212807.51682, "trades": 2336, "taker_buy_base": 49279.51, "taker_buy_quote": 112556.6224 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 2.263, "high": 2.297, "low": 2.262, "close": 2.292, "volume": 147659.25, "close_time": 1754553599999, "quote_volume": 337233.07402, "trades": 2675, "taker_buy_base": 73907.98, "taker_buy_quote": 168831.54333 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 2.292, "high": 2.377, "low": 2.288, "close": 2.375, "volume": 204653.41, "close_time": 1754567999999, "quote_volume": 478546.36622, "trades": 3792, "taker_buy_base": 127869.13, "taker_buy_quote": 298833.09983 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 2.375, "high": 2.384, "low": 2.34, "close": 2.349, "volume": 137893.88, "close_time": 1754582399999, "quote_volume": 325402.5193, "trades": 2932, "taker_buy_base": 60504.6, "taker_buy_quote": 142646.28176 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 2.349, "high": 2.357, "low": 2.301, "close": 2.353, "volume": 130773.47, "close_time": 1754596799999, "quote_volume": 304935.12055, "trades": 3297, "taker_buy_base": 60432.55, "taker_buy_quote": 140969.61716 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 2.354, "high": 2.397, "low": 2.353, "close": 2.394, "volume": 134184.94, "close_time": 1754611199999, "quote_volume": 319158.89585, "trades": 3758, "taker_buy_base": 61155.9, "taker_buy_quote": 145248.95922 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 2.393, "high": 2.429, "low": 2.364, "close": 2.4, "volume": 446403.6, "close_time": 1754625599999, "quote_volume": 1069024.9706, "trades": 11157, "taker_buy_base": 236742.69, "taker_buy_quote": 566981.97671 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 2.4, "high": 2.419, "low": 2.375, "close": 2.416, "volume": 91809.76, "close_time": 1754639999999, "quote_volume": 219868.28741, "trades": 2427, "taker_buy_base": 44483.86, "taker_buy_quote": 106629.24132 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 2.417, "high": 2.433, "low": 2.393, "close": 2.415, "volume": 123685.47, "close_time": 1754654399999, "quote_volume": 297696.09016, "trades": 3069, "taker_buy_base": 31711.04, "taker_buy_quote": 76462.06588 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 2.414, "high": 2.456, "low": 2.373, "close": 2.392, "volume": 94275.01, "close_time": 1754668799999, "quote_volume": 227567.76201, "trades": 3495, "taker_buy_base": 39443.05, "taker_buy_quote": 95153.35676 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 2.391, "high": 2.476, "low": 2.391, "close": 2.459, "volume": 139192.03, "close_time": 1754683199999, "quote_volume": 340278.73846, "trades": 3497, "taker_buy_base": 70947.74, "taker_buy_quote": 173592.27219 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 2.459, "high": 2.464, "low": 2.442, "close": 2.446, "volume": 70075.65, "close_time": 1754697599999, "quote_volume": 171757.74931, "trades": 1698, "taker_buy_base": 36097.28, "taker_buy_quote": 88502.7191 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 2.446, "high": 2.46, "low": 2.441, "close": 2.451, "volume": 50510.24, "close_time": 1754711999999, "quote_volume": 123794.02527, "trades": 1337, "taker_buy_base": 21025.91, "taker_buy_quote": 51581.93841 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 2.451, "high": 2.526, "low": 2.445, "close": 2.513, "volume": 167704.44, "close_time": 1754726399999, "quote_volume": 420392.73202, "trades": 3423, "taker_buy_base": 68247.76, "taker_buy_quote": 170706.91145 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 2.514, "high": 2.54, "low": 2.509, "close": 2.529, "volume": 81942.25, "close_time": 1754740799999, "quote_volume": 207122.8756, "trades": 1947, "taker_buy_base": 45874.31, "taker_buy_quote": 115975.29983 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 2.529, "high": 2.552, "low": 2.501, "close": 2.519, "volume": 133414.03, "close_time": 1754755199999, "quote_volume": 336966.79365, "trades": 2686, "taker_buy_base": 66599.09, "taker_buy_quote": 168187.92173 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 2.52, "high": 2.552, "low": 2.519, "close": 2.542, "volume": 91165.92, "close_time": 1754769599999, "quote_volume": 230899.12943, "trades": 2273, "taker_buy_base": 41376.22, "taker_buy_quote": 104856.04666 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 2.543, "high": 2.57, "low": 2.531, "close": 2.533, "volume": 130655.22, "close_time": 1754783999999, "quote_volume": 333392.49558, "trades": 3108, "taker_buy_base": 52931.71, "taker_buy_quote": 135037.09833 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 2.535, "high": 2.586, "low": 2.529, "close": 2.569, "volume": 238956.47, "close_time": 1754798399999, "quote_volume": 612191.29246, "trades": 5572, "taker_buy_base": 121859.82, "taker_buy_quote": 312601.15313 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 2.569, "high": 2.596, "low": 2.485, "close": 2.485, "volume": 221319.52, "close_time": 1754812799999, "quote_volume": 564637.46688, "trades": 7838, "taker_buy_base": 114158.7, "taker_buy_quote": 291711.99339 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 2.486, "high": 2.51, "low": 2.458, "close": 2.472, "volume": 93443.22, "close_time": 1754827199999, "quote_volume": 232106.8446, "trades": 3112, "taker_buy_base": 45602.47, "taker_buy_quote": 113274.72647 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 2.471, "high": 2.528, "low": 2.459, "close": 2.513, "volume": 213390.74, "close_time": 1754841599999, "quote_volume": 532345.05554, "trades": 7350, "taker_buy_base": 67331.33, "taker_buy_quote": 168012.36645 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 2.514, "high": 2.542, "low": 2.501, "close": 2.532, "volume": 117162.14, "close_time": 1754855999999, "quote_volume": 295176.68209, "trades": 2766, "taker_buy_base": 44707.62, "taker_buy_quote": 112813.12338 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 2.534, "high": 2.534, "low": 2.494, "close": 2.527, "volume": 81358.67, "close_time": 1754870399999, "quote_volume": 204833.48653, "trades": 2419, "taker_buy_base": 36955.85, "taker_buy_quote": 93093.26696 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 2.527, "high": 2.586, "low": 2.504, "close": 2.572, "volume": 123167.29, "close_time": 1754884799999, "quote_volume": 314709.22406, "trades": 3365, "taker_buy_base": 55312.57, "taker_buy_quote": 141420.0241 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 2.573, "high": 2.587, "low": 2.493, "close": 2.498, "volume": 103654.52, "close_time": 1754899199999, "quote_volume": 263543.25761, "trades": 2346, "taker_buy_base": 48736.87, "taker_buy_quote": 124029.14091 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 2.498, "high": 2.515, "low": 2.412, "close": 2.419, "volume": 156916.24, "close_time": 1754913599999, "quote_volume": 388028.3358, "trades": 3832, "taker_buy_base": 81254.37, "taker_buy_quote": 200836.46366 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 2.419, "high": 2.455, "low": 2.397, "close": 2.449, "volume": 330549.61, "close_time": 1754927999999, "quote_volume": 803002.86111, "trades": 6388, "taker_buy_base": 161136.72, "taker_buy_quote": 391105.18343 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 2.449, "high": 2.491, "low": 2.41, "close": 2.426, "volume": 439282.15, "close_time": 1754942399999, "quote_volume": 1076584.0854, "trades": 7879, "taker_buy_base": 177134.65, "taker_buy_quote": 434682.93357 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 2.425, "high": 2.426, "low": 2.352, "close": 2.377, "volume": 225217.57, "close_time": 1754956799999, "quote_volume": 537920.40391, "trades": 3368, "taker_buy_base": 131248.93, "taker_buy_quote": 312974.21648 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 2.378, "high": 2.415, "low": 2.37, "close": 2.381, "volume": 143080.52, "close_time": 1754971199999, "quote_volume": 342032.47304, "trades": 2659, "taker_buy_base": 77108.71, "taker_buy_quote": 184361.60096 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 2.38, "high": 2.403, "low": 2.35, "close": 2.402, "volume": 117822.75, "close_time": 1754985599999, "quote_volume": 280264.36729, "trades": 2584, "taker_buy_base": 57562.86, "taker_buy_quote": 137029.09844 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 2.403, "high": 2.403, "low": 2.336, "close": 2.367, "volume": 109301.09, "close_time": 1754999999999, "quote_volume": 258526.15748, "trades": 2819, "taker_buy_base": 50150.09, "taker_buy_quote": 118554.23755 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 2.367, "high": 2.486, "low": 2.355, "close": 2.485, "volume": 288983.6, "close_time": 1755014399999, "quote_volume": 699062.56271, "trades": 7056, "taker_buy_base": 141585.33, "taker_buy_quote": 342665.4259 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 2.485, "high": 2.544, "low": 2.475, "close": 2.53, "volume": 202558.01, "close_time": 1755028799999, "quote_volume": 508848.28708, "trades": 5139, "taker_buy_base": 95020.01, "taker_buy_quote": 238856.82085 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 2.53, "high": 2.558, "low": 2.524, "close": 2.53, "volume": 145900.19, "close_time": 1755043199999, "quote_volume": 370536.30047, "trades": 7162, "taker_buy_base": 56243.08, "taker_buy_quote": 142872.03471 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 2.531, "high": 2.562, "low": 2.507, "close": 2.551, "volume": 155162.94, "close_time": 1755057599999, "quote_volume": 393653.40186, "trades": 5917, "taker_buy_base": 73791.55, "taker_buy_quote": 187184.59844 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 2.55, "high": 2.571, "low": 2.516, "close": 2.559, "volume": 88808.72, "close_time": 1755071999999, "quote_volume": 225858.13292, "trades": 3623, "taker_buy_base": 36630.66, "taker_buy_quote": 93161.4285 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 2.559, "high": 2.628, "low": 2.555, "close": 2.602, "volume": 377457.52, "close_time": 1755086399999, "quote_volume": 979099.84552, "trades": 7514, "taker_buy_base": 185426.79, "taker_buy_quote": 480463.65103 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 2.603, "high": 2.64, "low": 2.57, "close": 2.595, "volume": 304497.18, "close_time": 1755100799999, "quote_volume": 792066.70275, "trades": 8561, "taker_buy_base": 142199.79, "taker_buy_quote": 369842.67715 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 2.597, "high": 2.63, "low": 2.59, "close": 2.63, "volume": 281189.16, "close_time": 1755115199999, "quote_volume": 734606.35622, "trades": 7214, "taker_buy_base": 120419.84, "taker_buy_quote": 314709.64828 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 2.629, "high": 2.675, "low": 2.608, "close": 2.645, "volume": 245481.16, "close_time": 1755129599999, "quote_volume": 648478.44607, "trades": 6170, "taker_buy_base": 111281.11, "taker_buy_quote": 293907.68391 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 2.645, "high": 2.679, "low": 2.612, "close": 2.664, "volume": 143391.38, "close_time": 1755143999999, "quote_volume": 379684.07924, "trades": 3636, "taker_buy_base": 62798.51, "taker_buy_quote": 166191.44081 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 2.663, "high": 2.676, "low": 2.582, "close": 2.594, "volume": 173056.33, "close_time": 1755158399999, "quote_volume": 453876.57553, "trades": 5073, "taker_buy_base": 60652.2, "taker_buy_quote": 159009.94161 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 2.594, "high": 2.594, "low": 2.542, "close": 2.555, "volume": 204860.62, "close_time": 1755172799999, "quote_volume": 525020.9637, "trades": 6103, "taker_buy_base": 71652.39, "taker_buy_quote": 183733.7894 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 2.555, "high": 2.57, "low": 2.4, "close": 2.428, "volume": 905928.29, "close_time": 1755187199999, "quote_volume": 2231264.18752, "trades": 24057, "taker_buy_base": 414776.06, "taker_buy_quote": 1019661.19607 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 2.427, "high": 2.427, "low": 2.356, "close": 2.381, "volume": 311388.12, "close_time": 1755201599999, "quote_volume": 745125.95012, "trades": 9262, "taker_buy_base": 161321.84, "taker_buy_quote": 386125.97329 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 2.381, "high": 2.388, "low": 2.327, "close": 2.376, "volume": 321643.83, "close_time": 1755215999999, "quote_volume": 759700.20055, "trades": 5855, "taker_buy_base": 178030.33, "taker_buy_quote": 421206.84516 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 2.375, "high": 2.413, "low": 2.365, "close": 2.405, "volume": 167635.78, "close_time": 1755230399999, "quote_volume": 399971.36145, "trades": 5534, "taker_buy_base": 92801.54, "taker_buy_quote": 221457.79184 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 2.406, "high": 2.424, "low": 2.382, "close": 2.396, "volume": 194859.61, "close_time": 1755244799999, "quote_volume": 468996.53529, "trades": 3471, "taker_buy_base": 107891.16, "taker_buy_quote": 259738.81812 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 2.397, "high": 2.406, "low": 2.369, "close": 2.376, "volume": 146852.31, "close_time": 1755259199999, "quote_volume": 350295.29126, "trades": 3182, "taker_buy_base": 72607.34, "taker_buy_quote": 173199.01374 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 2.376, "high": 2.402, "low": 2.274, "close": 2.286, "volume": 453941.33, "close_time": 1755273599999, "quote_volume": 1061353.11481, "trades": 9025, "taker_buy_base": 231072.65, "taker_buy_quote": 540697.1229 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 2.286, "high": 2.316, "low": 2.262, "close": 2.286, "volume": 179537.57, "close_time": 1755287999999, "quote_volume": 411200.31426, "trades": 5203, "taker_buy_base": 98778.87, "taker_buy_quote": 226345.96271 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 2.287, "high": 2.361, "low": 2.281, "close": 2.342, "volume": 120330.1, "close_time": 1755302399999, "quote_volume": 279832.05516, "trades": 3044, "taker_buy_base": 72513.48, "taker_buy_quote": 168636.73191 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 2.342, "high": 2.375, "low": 2.339, "close": 2.367, "volume": 110070.79, "close_time": 1755316799999, "quote_volume": 260376.23965, "trades": 3039, "taker_buy_base": 56851.95, "taker_buy_quote": 134506.71642 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 2.367, "high": 2.396, "low": 2.362, "close": 2.389, "volume": 147192.57, "close_time": 1755331199999, "quote_volume": 349857.42635, "trades": 4094, "taker_buy_base": 87983.32, "taker_buy_quote": 209128.66769 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 2.389, "high": 2.404, "low": 2.366, "close": 2.373, "volume": 112243.39, "close_time": 1755345599999, "quote_volume": 267671.74341, "trades": 2876, "taker_buy_base": 52117.9, "taker_buy_quote": 124374.04388 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 2.374, "high": 2.466, "low": 2.37, "close": 2.449, "volume": 415828.14, "close_time": 1755359999999, "quote_volume": 1003908.52579, "trades": 7184, "taker_buy_base": 203952.34, "taker_buy_quote": 494083.32472 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 2.449, "high": 2.449, "low": 2.401, "close": 2.405, "volume": 210039.93, "close_time": 1755374399999, "quote_volume": 508108.6366, "trades": 4346, "taker_buy_base": 89504.36, "taker_buy_quote": 216468.4279 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 2.405, "high": 2.433, "low": 2.404, "close": 2.424, "volume": 67223.87, "close_time": 1755388799999, "quote_volume": 162624.14672, "trades": 2132, "taker_buy_base": 28684.39, "taker_buy_quote": 69445.12936 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 2.425, "high": 2.434, "low": 2.4, "close": 2.416, "volume": 67121.36, "close_time": 1755403199999, "quote_volume": 162263.30415, "trades": 2519, "taker_buy_base": 26462.15, "taker_buy_quote": 64053.20289 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 2.416, "high": 2.435, "low": 2.413, "close": 2.428, "volume": 169924.03, "close_time": 1755417599999, "quote_volume": 411465.54489, "trades": 3899, "taker_buy_base": 68939.61, "taker_buy_quote": 166885.6279 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 2.429, "high": 2.453, "low": 2.427, "close": 2.451, "volume": 87049.55, "close_time": 1755431999999, "quote_volume": 212416.05651, "trades": 2395, "taker_buy_base": 51053.01, "taker_buy_quote": 124521.58131 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 2.452, "high": 2.484, "low": 2.43, "close": 2.482, "volume": 161946.17, "close_time": 1755446399999, "quote_volume": 397318.0283, "trades": 3736, "taker_buy_base": 71709.34, "taker_buy_quote": 175970.39632 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 2.483, "high": 2.493, "low": 2.395, "close": 2.408, "volume": 190067.33, "close_time": 1755460799999, "quote_volume": 462926.95177, "trades": 5169, "taker_buy_base": 65846.31, "taker_buy_quote": 160643.3292 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 2.409, "high": 2.432, "low": 2.4, "close": 2.402, "volume": 96572.07, "close_time": 1755475199999, "quote_volume": 233083.24741, "trades": 2943, "taker_buy_base": 48875.45, "taker_buy_quote": 118036.62254 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 2.402, "high": 2.403, "low": 2.29, "close": 2.311, "volume": 246567.15, "close_time": 1755489599999, "quote_volume": 578538.37317, "trades": 7006, "taker_buy_base": 120743.46, "taker_buy_quote": 283303.59907 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 2.311, "high": 2.34, "low": 2.282, "close": 2.296, "volume": 305573.83, "close_time": 1755503999999, "quote_volume": 704146.42425, "trades": 4375, "taker_buy_base": 88468.49, "taker_buy_quote": 204089.31062 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 2.296, "high": 2.312, "low": 2.27, "close": 2.294, "volume": 168111.64, "close_time": 1755518399999, "quote_volume": 385620.43818, "trades": 4147, "taker_buy_base": 80101.89, "taker_buy_quote": 183790.46353 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 2.293, "high": 2.325, "low": 2.277, "close": 2.31, "volume": 126844.76, "close_time": 1755532799999, "quote_volume": 292191.36638, "trades": 3590, "taker_buy_base": 73676.5, "taker_buy_quote": 169717.11254 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 2.309, "high": 2.335, "low": 2.288, "close": 2.308, "volume": 100237.63, "close_time": 1755547199999, "quote_volume": 231621.56379, "trades": 3013, "taker_buy_base": 59658.75, "taker_buy_quote": 137962.98734 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 2.307, "high": 2.342, "low": 2.292, "close": 2.306, "volume": 83761.14, "close_time": 1755561599999, "quote_volume": 193907.26608, "trades": 2558, "taker_buy_base": 46247.92, "taker_buy_quote": 107120.1192 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 2.307, "high": 2.338, "low": 2.245, "close": 2.254, "volume": 186425.69, "close_time": 1755575999999, "quote_volume": 427032.43836, "trades": 5590, "taker_buy_base": 90711.41, "taker_buy_quote": 207653.54911 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 2.254, "high": 2.276, "low": 2.231, "close": 2.263, "volume": 180552.05, "close_time": 1755590399999, "quote_volume": 406713.5375, "trades": 5673, "taker_buy_base": 107753.65, "taker_buy_quote": 242790.81555 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 2.264, "high": 2.312, "low": 2.248, "close": 2.308, "volume": 119859.31, "close_time": 1755604799999, "quote_volume": 273963.45513, "trades": 2354, "taker_buy_base": 56898.82, "taker_buy_quote": 130245.93979 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 2.307, "high": 2.318, "low": 2.242, "close": 2.257, "volume": 207397.96, "close_time": 1755619199999, "quote_volume": 472480.88046, "trades": 4461, "taker_buy_base": 109194.38, "taker_buy_quote": 248631.99954 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 2.258, "high": 2.258, "low": 2.214, "close": 2.238, "volume": 148761.92, "close_time": 1755633599999, "quote_volume": 333059.18728, "trades": 4259, "taker_buy_base": 70123.07, "taker_buy_quote": 157004.67404 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 2.237, "high": 2.254, "low": 2.212, "close": 2.219, "volume": 87868.14, "close_time": 1755647999999, "quote_volume": 196160.62743, "trades": 2592, "taker_buy_base": 48288.39, "taker_buy_quote": 107743.95681 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 2.219, "high": 2.258, "low": 2.208, "close": 2.246, "volume": 101581.8, "close_time": 1755662399999, "quote_volume": 226873.43268, "trades": 3355, "taker_buy_base": 55019.0, "taker_buy_quote": 122841.68088 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 2.246, "high": 2.273, "low": 2.243, "close": 2.247, "volume": 231304.38, "close_time": 1755676799999, "quote_volume": 521393.17755, "trades": 4583, "taker_buy_base": 80602.6, "taker_buy_quote": 181874.86725 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 2.248, "high": 2.279, "low": 2.24, "close": 2.268, "volume": 94622.29, "close_time": 1755691199999, "quote_volume": 214471.36361, "trades": 1967, "taker_buy_base": 58757.51, "taker_buy_quote": 133204.96807 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 2.269, "high": 2.319, "low": 2.218, "close": 2.295, "volume": 248242.89, "close_time": 1755705599999, "quote_volume": 564203.32905, "trades": 4887, "taker_buy_base": 134942.93, "taker_buy_quote": 306919.13399 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 2.296, "high": 2.35, "low": 2.292, "close": 2.347, "volume": 138060.54, "close_time": 1755719999999, "quote_volume": 320092.62527, "trades": 3047, "taker_buy_base": 70296.23, "taker_buy_quote": 163113.40373 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 2.347, "high": 2.354, "low": 2.328, "close": 2.332, "volume": 102170.72, "close_time": 1755734399999, "quote_volume": 239200.30353, "trades": 2595, "taker_buy_base": 49026.54, "taker_buy_quote": 114841.07006 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 2.331, "high": 2.349, "low": 2.314, "close": 2.326, "volume": 65334.33, "close_time": 1755748799999, "quote_volume": 152299.12454, "trades": 2547, "taker_buy_base": 23559.89, "taker_buy_quote": 54950.96995 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 2.327, "high": 2.338, "low": 2.304, "close": 2.323, "volume": 51144.47, "close_time": 1755763199999, "quote_volume": 118928.12921, "trades": 1343, "taker_buy_base": 26983.68, "taker_buy_quote": 62753.3446 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 2.322, "high": 2.324, "low": 2.285, "close": 2.293, "volume": 75487.07, "close_time": 1755777599999, "quote_volume": 173486.12406, "trades": 1718, "taker_buy_base": 28565.31, "taker_buy_quote": 65687.81286 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 2.293, "high": 2.313, "low": 2.26, "close": 2.269, "volume": 208357.32, "close_time": 1755791999999, "quote_volume": 477198.1123, "trades": 3680, "taker_buy_base": 63402.21, "taker_buy_quote": 145321.31292 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 2.27, "high": 2.296, "low": 2.26, "close": 2.266, "volume": 65568.61, "close_time": 1755806399999, "quote_volume": 149040.21301, "trades": 1185, "taker_buy_base": 31690.74, "taker_buy_quote": 72035.06261 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 2.269, "high": 2.301, "low": 2.257, "close": 2.276, "volume": 60307.9, "close_time": 1755820799999, "quote_volume": 137460.77063, "trades": 1251, "taker_buy_base": 25726.44, "taker_buy_quote": 58609.01196 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 2.276, "high": 2.3, "low": 2.254, "close": 2.266, "volume": 56658.09, "close_time": 1755835199999, "quote_volume": 129188.64676, "trades": 1697, "taker_buy_base": 22292.04, "taker_buy_quote": 50833.9131 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 2.266, "high": 2.288, "low": 2.26, "close": 2.284, "volume": 80790.98, "close_time": 1755849599999, "quote_volume": 183957.7281, "trades": 2175, "taker_buy_base": 38712.52, "taker_buy_quote": 88171.84233 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 2.283, "high": 2.296, "low": 2.223, "close": 2.226, "volume": 270662.5, "close_time": 1755863999999, "quote_volume": 607224.77791, "trades": 3315, "taker_buy_base": 46789.59, "taker_buy_quote": 105542.60249 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 2.226, "high": 2.406, "low": 2.173, "close": 2.379, "volume": 1044993.86, "close_time": 1755878399999, "quote_volume": 2419523.51119, "trades": 19426, "taker_buy_base": 593547.53, "taker_buy_quote": 1380489.61929 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 2.38, "high": 2.513, "low": 2.38, "close": 2.488, "volume": 618883.5, "close_time": 1755892799999, "quote_volume": 1523876.34258, "trades": 18465, "taker_buy_base": 307349.09, "taker_buy_quote": 756464.84876 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 2.489, "high": 2.52, "low": 2.484, "close": 2.503, "volume": 225451.1, "close_time": 1755907199999, "quote_volume": 564330.83738, "trades": 8605, "taker_buy_base": 95866.29, "taker_buy_quote": 239909.02486 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 2.503, "high": 2.514, "low": 2.422, "close": 2.449, "volume": 429260.89, "close_time": 1755921599999, "quote_volume": 1067756.71396, "trades": 9493, "taker_buy_base": 294445.73, "taker_buy_quote": 733192.88143 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 2.449, "high": 2.512, "low": 2.449, "close": 2.47, "volume": 256444.21, "close_time": 1755935999999, "quote_volume": 639099.31276, "trades": 6977, "taker_buy_base": 161601.58, "taker_buy_quote": 402849.49482 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 2.471, "high": 2.486, "low": 2.458, "close": 2.469, "volume": 126612.79, "close_time": 1755950399999, "quote_volume": 312882.47698, "trades": 2718, "taker_buy_base": 64102.69, "taker_buy_quote": 158400.41689 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 2.47, "high": 2.485, "low": 2.446, "close": 2.462, "volume": 428045.19, "close_time": 1755964799999, "quote_volume": 1053513.72915, "trades": 6580, "taker_buy_base": 168597.94, "taker_buy_quote": 415085.1477 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 2.463, "high": 2.497, "low": 2.458, "close": 2.497, "volume": 83422.34, "close_time": 1755979199999, "quote_volume": 206112.64046, "trades": 1946, "taker_buy_base": 42359.35, "taker_buy_quote": 104685.79475 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 2.497, "high": 2.498, "low": 2.47, "close": 2.478, "volume": 46527.36, "close_time": 1755993599999, "quote_volume": 115397.52035, "trades": 1374, "taker_buy_base": 17056.66, "taker_buy_quote": 42287.57724 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 2.478, "high": 2.488, "low": 2.441, "close": 2.453, "volume": 52849.5, "close_time": 1756007999999, "quote_volume": 130221.83174, "trades": 2046, "taker_buy_base": 25108.52, "taker_buy_quote": 61850.8778 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 2.453, "high": 2.461, "low": 2.402, "close": 2.402, "volume": 86320.94, "close_time": 1756022399999, "quote_volume": 209459.38493, "trades": 2028, "taker_buy_base": 33621.36, "taker_buy_quote": 81650.55439 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 2.402, "high": 2.413, "low": 2.363, "close": 2.378, "volume": 90795.79, "close_time": 1756036799999, "quote_volume": 216872.78308, "trades": 2240, "taker_buy_base": 43111.87, "taker_buy_quote": 102971.21022 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 2.377, "high": 2.414, "low": 2.374, "close": 2.391, "volume": 80805.18, "close_time": 1756051199999, "quote_volume": 193345.04527, "trades": 2520, "taker_buy_base": 41271.6, "taker_buy_quote": 98762.88018 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 2.39, "high": 2.54, "low": 2.379, "close": 2.455, "volume": 543589.87, "close_time": 1756065599999, "quote_volume": 1335253.96383, "trades": 15323, "taker_buy_base": 231075.71, "taker_buy_quote": 566460.8637 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 2.456, "high": 2.478, "low": 2.403, "close": 2.422, "volume": 278280.09, "close_time": 1756079999999, "quote_volume": 678693.94082, "trades": 9964, "taker_buy_base": 129689.05, "taker_buy_quote": 316172.28376 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 2.423, "high": 2.463, "low": 2.367, "close": 2.439, "volume": 312679.8, "close_time": 1756094399999, "quote_volume": 757376.42376, "trades": 6995, "taker_buy_base": 167997.86, "taker_buy_quote": 406536.29507 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 2.439, "high": 2.449, "low": 2.308, "close": 2.315, "volume": 202626.45, "close_time": 1756108799999, "quote_volume": 479482.16038, "trades": 6270, "taker_buy_base": 96181.63, "taker_buy_quote": 227778.35196 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 2.317, "high": 2.325, "low": 2.276, "close": 2.308, "volume": 223930.79, "close_time": 1756123199999, "quote_volume": 515759.45761, "trades": 5397, "taker_buy_base": 127256.54, "taker_buy_quote": 293082.70487 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 2.307, "high": 2.339, "low": 2.286, "close": 2.31, "volume": 307755.3, "close_time": 1756137599999, "quote_volume": 713065.43687, "trades": 9897, "taker_buy_base": 151871.56, "taker_buy_quote": 351734.86024 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 2.309, "high": 2.327, "low": 2.244, "close": 2.248, "volume": 233276.31, "close_time": 1756151999999, "quote_volume": 532089.97292, "trades": 5220, "taker_buy_base": 114860.73, "taker_buy_quote": 261970.95984 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 2.248, "high": 2.253, "low": 2.157, "close": 2.206, "volume": 948626.02, "close_time": 1756166399999, "quote_volume": 2084895.47557, "trades": 17489, "taker_buy_base": 440958.72, "taker_buy_quote": 969349.48161 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 2.206, "high": 2.25, "low": 2.18, "close": 2.219, "volume": 591266.77, "close_time": 1756180799999, "quote_volume": 1315016.06015, "trades": 8091, "taker_buy_base": 282274.83, "taker_buy_quote": 627184.75007 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 2.22, "high": 2.264, "low": 2.22, "close": 2.251, "volume": 151824.77, "close_time": 1756195199999, "quote_volume": 339765.44232, "trades": 3116, "taker_buy_base": 79597.38, "taker_buy_quote": 178163.95699 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 2.25, "high": 2.254, "low": 2.223, "close": 2.233, "volume": 112615.15, "close_time": 1756209599999, "quote_volume": 252043.05925, "trades": 2065, "taker_buy_base": 57405.12, "taker_buy_quote": 128441.37545 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 2.234, "high": 2.296, "low": 2.22, "close": 2.276, "volume": 327242.07, "close_time": 1756223999999, "quote_volume": 740402.95285, "trades": 7684, "taker_buy_base": 157104.01, "taker_buy_quote": 355612.64452 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 2.277, "high": 2.334, "low": 2.273, "close": 2.329, "volume": 168849.67, "close_time": 1756238399999, "quote_volume": 388298.41779, "trades": 3244, "taker_buy_base": 84173.65, "taker_buy_quote": 193560.94568 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 2.33, "high": 2.341, "low": 2.312, "close": 2.321, "volume": 88304.69, "close_time": 1756252799999, "quote_volume": 205483.30223, "trades": 1695, "taker_buy_base": 39886.67, "taker_buy_quote": 92840.1211 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 2.321, "high": 2.347, "low": 2.3, "close": 2.336, "volume": 178226.67, "close_time": 1756267199999, "quote_volume": 412945.67, "trades": 5427, "taker_buy_base": 70277.19, "taker_buy_quote": 162870.58189 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 2.337, "high": 2.358, "low": 2.297, "close": 2.305, "volume": 169448.64, "close_time": 1756281599999, "quote_volume": 395770.18853, "trades": 3000, "taker_buy_base": 73228.43, "taker_buy_quote": 171113.93598 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 2.306, "high": 2.322, "low": 2.293, "close": 2.319, "volume": 82017.48, "close_time": 1756295999999, "quote_volume": 189340.2109, "trades": 1616, "taker_buy_base": 36680.19, "taker_buy_quote": 84741.14505 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 2.318, "high": 2.346, "low": 2.296, "close": 2.337, "volume": 178825.46, "close_time": 1756310399999, "quote_volume": 414889.46061, "trades": 4233, "taker_buy_base": 72366.16, "taker_buy_quote": 168125.5595 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 2.337, "high": 2.362, "low": 2.317, "close": 2.335, "volume": 135357.14, "close_time": 1756324799999, "quote_volume": 316513.72503, "trades": 3160, "taker_buy_base": 65933.54, "taker_buy_quote": 154109.56051 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 2.335, "high": 2.352, "low": 2.292, "close": 2.304, "volume": 409193.7, "close_time": 1756339199999, "quote_volume": 950493.56772, "trades": 8897, "taker_buy_base": 191968.73, "taker_buy_quote": 445928.05163 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 2.304, "high": 2.349, "low": 2.287, "close": 2.349, "volume": 161136.52, "close_time": 1756353599999, "quote_volume": 374295.34167, "trades": 3627, "taker_buy_base": 66544.61, "taker_buy_quote": 154611.69631 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 2.349, "high": 2.362, "low": 2.337, "close": 2.349, "volume": 165830.74, "close_time": 1756367999999, "quote_volume": 389426.56784, "trades": 3627, "taker_buy_base": 68181.67, "taker_buy_quote": 160143.06386 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 2.35, "high": 2.371, "low": 2.331, "close": 2.344, "volume": 176600.85, "close_time": 1756382399999, "quote_volume": 414364.07051, "trades": 1851, "taker_buy_base": 90740.52, "taker_buy_quote": 213193.55739 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 2.345, "high": 2.401, "low": 2.34, "close": 2.36, "volume": 231384.55, "close_time": 1756396799999, "quote_volume": 548447.6307, "trades": 4236, "taker_buy_base": 121653.02, "taker_buy_quote": 288508.49527 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 2.362, "high": 2.377, "low": 2.32, "close": 2.32, "volume": 153769.44, "close_time": 1756411199999, "quote_volume": 360507.07083, "trades": 2597, "taker_buy_base": 69770.75, "taker_buy_quote": 163761.36219 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 2.321, "high": 2.4, "low": 2.317, "close": 2.397, "volume": 111547.31, "close_time": 1756425599999, "quote_volume": 265083.95803, "trades": 3072, "taker_buy_base": 57305.6, "taker_buy_quote": 135963.24194 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.398, "high": 2.41, "low": 2.359, "close": 2.375, "volume": 388069.36, "close_time": 1756439999999, "quote_volume": 928429.8108, "trades": 5037, "taker_buy_base": 262020.45, "taker_buy_quote": 627560.98436 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 2.376, "high": 2.381, "low": 2.287, "close": 2.289, "volume": 254891.74, "close_time": 1756454399999, "quote_volume": 597693.72592, "trades": 5167, "taker_buy_base": 113471.37, "taker_buy_quote": 266497.70141 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 2.289, "high": 2.305, "low": 2.243, "close": 2.288, "volume": 208646.03, "close_time": 1756468799999, "quote_volume": 475193.82913, "trades": 3594, "taker_buy_base": 109444.08, "taker_buy_quote": 249199.0969 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 2.288, "high": 2.34, "low": 2.244, "close": 2.261, "volume": 487003.63, "close_time": 1756483199999, "quote_volume": 1115333.21911, "trades": 7221, "taker_buy_base": 250687.46, "taker_buy_quote": 574678.91495 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 2.26, "high": 2.27, "low": 2.213, "close": 2.241, "volume": 202206.64, "close_time": 1756497599999, "quote_volume": 452418.79065, "trades": 3912, "taker_buy_base": 105404.52, "taker_buy_quote": 236037.01225 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 2.242, "high": 2.257, "low": 2.216, "close": 2.251, "volume": 100249.53, "close_time": 1756511999999, "quote_volume": 224560.73058, "trades": 2125, "taker_buy_base": 47113.59, "taker_buy_quote": 105550.89742 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 2.251, "high": 2.284, "low": 2.215, "close": 2.281, "volume": 569950.11, "close_time": 1756526399999, "quote_volume": 1281190.48131, "trades": 3727, "taker_buy_base": 295372.1, "taker_buy_quote": 665295.72901 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 2.282, "high": 2.305, "low": 2.277, "close": 2.3, "volume": 109729.31, "close_time": 1756540799999, "quote_volume": 251255.34455, "trades": 1907, "taker_buy_base": 46798.52, "taker_buy_quote": 107065.89215 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 2.301, "high": 2.301, "low": 2.277, "close": 2.292, "volume": 67390.67, "close_time": 1756555199999, "quote_volume": 154158.97716, "trades": 1865, "taker_buy_base": 26710.11, "taker_buy_quote": 61100.98795 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 2.291, "high": 2.293, "low": 2.215, "close": 2.287, "volume": 276117.41, "close_time": 1756569599999, "quote_volume": 622614.08986, "trades": 4927, "taker_buy_base": 150151.87, "taker_buy_quote": 338363.24722 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 2.286, "high": 2.287, "low": 2.268, "close": 2.284, "volume": 64109.86, "close_time": 1756583999999, "quote_volume": 145941.29175, "trades": 1243, "taker_buy_base": 28329.66, "taker_buy_quote": 64487.33553 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 2.285, "high": 2.292, "low": 2.271, "close": 2.292, "volume": 47432.1, "close_time": 1756598399999, "quote_volume": 108177.30414, "trades": 950, "taker_buy_base": 26880.16, "taker_buy_quote": 61305.09216 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 2.291, "high": 2.799, "low": 2.291, "close": 2.687, "volume": 8997283.71, "close_time": 1756612799999, "quote_volume": 23437051.6489, "trades": 147433, "taker_buy_base": 4663523.81, "taker_buy_quote": 12137700.34575 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 2.688, "high": 2.739, "low": 2.592, "close": 2.639, "volume": 2805468.7, "close_time": 1756627199999, "quote_volume": 7430986.08863, "trades": 52269, "taker_buy_base": 1706187.38, "taker_buy_quote": 4521365.83637 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 2.639, "high": 2.719, "low": 2.534, "close": 2.564, "volume": 2333463.08, "close_time": 1756641599999, "quote_volume": 6140403.64908, "trades": 30710, "taker_buy_base": 1173274.33, "taker_buy_quote": 3090087.80346 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 2.563, "high": 2.597, "low": 2.486, "close": 2.51, "volume": 1432033.87, "close_time": 1756655999999, "quote_volume": 3626379.82102, "trades": 19878, "taker_buy_base": 722098.49, "taker_buy_quote": 1828991.53047 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 2.51, "high": 2.547, "low": 2.494, "close": 2.521, "volume": 691967.52, "close_time": 1756670399999, "quote_volume": 1745031.61394, "trades": 7409, "taker_buy_base": 346145.58, "taker_buy_quote": 873232.21326 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 2.521, "high": 2.555, "low": 2.491, "close": 2.522, "volume": 635818.71, "close_time": 1756684799999, "quote_volume": 1607743.21098, "trades": 7600, "taker_buy_base": 327829.72, "taker_buy_quote": 829236.40642 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 2.522, "high": 2.54, "low": 2.426, "close": 2.443, "volume": 1140030.62, "close_time": 1756699199999, "quote_volume": 2816403.74113, "trades": 14615, "taker_buy_base": 567673.83, "taker_buy_quote": 1402983.47895 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 2.443, "high": 2.477, "low": 2.4, "close": 2.476, "volume": 686597.47, "close_time": 1756713599999, "quote_volume": 1669240.87332, "trades": 6677, "taker_buy_base": 356577.93, "taker_buy_quote": 868127.03571 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 2.473, "high": 2.479, "low": 2.395, "close": 2.396, "volume": 509738.48, "close_time": 1756727999999, "quote_volume": 1245876.63404, "trades": 8708, "taker_buy_base": 204635.4, "taker_buy_quote": 500570.79457 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 2.396, "high": 2.418, "low": 2.365, "close": 2.375, "volume": 489757.89, "close_time": 1756742399999, "quote_volume": 1169670.57486, "trades": 5868, "taker_buy_base": 202441.12, "taker_buy_quote": 483683.63118 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 2.374, "high": 2.376, "low": 2.344, "close": 2.364, "volume": 245426.16, "close_time": 1756756799999, "quote_volume": 579058.25157, "trades": 3794, "taker_buy_base": 118390.19, "taker_buy_quote": 279327.50606 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 2.363, "high": 2.365, "low": 2.293, "close": 2.33, "volume": 444535.6, "close_time": 1756771199999, "quote_volume": 1030341.77697, "trades": 6032, "taker_buy_base": 205375.3, "taker_buy_quote": 476132.15233 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 2.329, "high": 2.382, "low": 2.298, "close": 2.363, "volume": 480404.19, "close_time": 1756785599999, "quote_volume": 1123278.7891, "trades": 6546, "taker_buy_base": 252448.83, "taker_buy_quote": 590200.29074 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 2.363, "high": 2.387, "low": 2.346, "close": 2.353, "volume": 247944.35, "close_time": 1756799999999, "quote_volume": 586693.23644, "trades": 3618, "taker_buy_base": 111400.46, "taker_buy_quote": 263686.96034 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 2.352, "high": 2.375, "low": 2.351, "close": 2.356, "volume": 156647.21, "close_time": 1756814399999, "quote_volume": 370185.23319, "trades": 2404, "taker_buy_base": 73175.54, "taker_buy_quote": 172908.83971 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 2.355, "high": 2.38, "low": 2.301, "close": 2.319, "volume": 316393.16, "close_time": 1756828799999, "quote_volume": 741323.95943, "trades": 5227, "taker_buy_base": 150975.66, "taker_buy_quote": 353791.45099 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 2.319, "high": 2.342, "low": 2.3, "close": 2.314, "volume": 94750.6, "close_time": 1756843199999, "quote_volume": 219909.85572, "trades": 1855, "taker_buy_base": 50228.1, "taker_buy_quote": 116637.86876 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 2.312, "high": 2.363, "low": 2.305, "close": 2.36, "volume": 112950.65, "close_time": 1756857599999, "quote_volume": 265356.00267, "trades": 1762, "taker_buy_base": 62162.45, "taker_buy_quote": 145933.4934 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 2.36, "high": 2.38, "low": 2.338, "close": 2.363, "volume": 125082.48, "close_time": 1756871999999, "quote_volume": 295105.30147, "trades": 1673, "taker_buy_base": 68982.89, "taker_buy_quote": 162957.09187 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 2.363, "high": 2.366, "low": 2.328, "close": 2.345, "volume": 128681.43, "close_time": 1756886399999, "quote_volume": 301387.86314, "trades": 2195, "taker_buy_base": 48827.89, "taker_buy_quote": 114326.0732 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 2.344, "high": 2.376, "low": 2.339, "close": 2.367, "volume": 136864.83, "close_time": 1756900799999, "quote_volume": 322764.22726, "trades": 2334, "taker_buy_base": 63345.33, "taker_buy_quote": 149400.22365 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 2.367, "high": 2.431, "low": 2.359, "close": 2.414, "volume": 358005.79, "close_time": 1756915199999, "quote_volume": 858816.00801, "trades": 6469, "taker_buy_base": 156411.98, "taker_buy_quote": 375210.43526 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 2.415, "high": 2.423, "low": 2.4, "close": 2.412, "volume": 177350.19, "close_time": 1756929599999, "quote_volume": 427608.11911, "trades": 3226, "taker_buy_base": 78262.86, "taker_buy_quote": 188772.34193 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 2.412, "high": 2.419, "low": 2.398, "close": 2.403, "volume": 105218.75, "close_time": 1756943999999, "quote_volume": 253324.62876, "trades": 1773, "taker_buy_base": 52071.11, "taker_buy_quote": 125386.68454 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 2.403, "high": 2.413, "low": 2.361, "close": 2.364, "volume": 217712.94, "close_time": 1756958399999, "quote_volume": 521013.17126, "trades": 3237, "taker_buy_base": 86433.64, "taker_buy_quote": 206696.81079 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 2.363, "high": 2.373, "low": 2.329, "close": 2.347, "volume": 203029.16, "close_time": 1756972799999, "quote_volume": 475956.83545, "trades": 2744, "taker_buy_base": 93833.99, "taker_buy_quote": 220083.29284 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 2.346, "high": 2.367, "low": 2.336, "close": 2.351, "volume": 252073.63, "close_time": 1756987199999, "quote_volume": 593171.78162, "trades": 3074, "taker_buy_base": 81799.67, "taker_buy_quote": 192293.8791 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 2.352, "high": 2.362, "low": 2.303, "close": 2.31, "volume": 265142.66, "close_time": 1757001599999, "quote_volume": 619566.31456, "trades": 3797, "taker_buy_base": 116833.4, "taker_buy_quote": 272728.76276 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 2.31, "high": 2.323, "low": 2.276, "close": 2.281, "volume": 226675.71, "close_time": 1757015999999, "quote_volume": 522122.75034, "trades": 3177, "taker_buy_base": 128385.19, "taker_buy_quote": 295890.52535 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 2.281, "high": 2.331, "low": 2.279, "close": 2.304, "volume": 209747.92, "close_time": 1757030399999, "quote_volume": 484409.4251, "trades": 3756, "taker_buy_base": 136837.04, "taker_buy_quote": 315996.9978 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 2.304, "high": 2.333, "low": 2.301, "close": 2.331, "volume": 123264.83, "close_time": 1757044799999, "quote_volume": 285882.772, "trades": 2598, "taker_buy_base": 55417.35, "taker_buy_quote": 128570.54838 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 2.331, "high": 2.389, "low": 2.329, "close": 2.383, "volume": 170658.83, "close_time": 1757059199999, "quote_volume": 400716.83955, "trades": 2531, "taker_buy_base": 78940.76, "taker_buy_quote": 185438.53479 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 2.383, "high": 2.396, "low": 2.362, "close": 2.384, "volume": 162557.16, "close_time": 1757073599999, "quote_volume": 386280.57988, "trades": 2971, "taker_buy_base": 77943.3, "taker_buy_quote": 185282.37444 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 2.384, "high": 2.417, "low": 2.342, "close": 2.361, "volume": 430018.73, "close_time": 1757087999999, "quote_volume": 1023769.88215, "trades": 8188, "taker_buy_base": 177520.7, "taker_buy_quote": 422848.99476 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 2.36, "high": 2.382, "low": 2.348, "close": 2.381, "volume": 174640.51, "close_time": 1757102399999, "quote_volume": 412733.35959, "trades": 3662, "taker_buy_base": 79484.88, "taker_buy_quote": 187893.75376 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 2.382, "high": 2.4, "low": 2.372, "close": 2.395, "volume": 143832.05, "close_time": 1757116799999, "quote_volume": 343703.71995, "trades": 3203, "taker_buy_base": 89849.25, "taker_buy_quote": 214743.59913 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 2.396, "high": 2.403, "low": 2.376, "close": 2.394, "volume": 150566.0, "close_time": 1757131199999, "quote_volume": 360149.04212, "trades": 3737, "taker_buy_base": 56648.59, "taker_buy_quote": 135607.60639 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 2.394, "high": 2.398, "low": 2.372, "close": 2.38, "volume": 82610.68, "close_time": 1757145599999, "quote_volume": 196730.54214, "trades": 1873, "taker_buy_base": 37679.4, "taker_buy_quote": 89756.231 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 2.38, "high": 2.386, "low": 2.36, "close": 2.377, "volume": 142807.59, "close_time": 1757159999999, "quote_volume": 338843.27495, "trades": 3621, "taker_buy_base": 74172.32, "taker_buy_quote": 176041.22477 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 2.376, "high": 2.39, "low": 2.363, "close": 2.366, "volume": 106279.54, "close_time": 1757174399999, "quote_volume": 252331.64638, "trades": 2267, "taker_buy_base": 43582.26, "taker_buy_quote": 103487.11079 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 2.365, "high": 2.38, "low": 2.344, "close": 2.349, "volume": 76782.52, "close_time": 1757188799999, "quote_volume": 181428.41129, "trades": 1750, "taker_buy_base": 32456.52, "taker_buy_quote": 76753.41818 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 2.348, "high": 2.382, "low": 2.346, "close": 2.364, "volume": 337507.88, "close_time": 1757203199999, "quote_volume": 800701.74084, "trades": 3964, "taker_buy_base": 89768.49, "taker_buy_quote": 212774.29551 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 2.363, "high": 2.397, "low": 2.35, "close": 2.397, "volume": 115260.66, "close_time": 1757217599999, "quote_volume": 273222.45369, "trades": 1626, "taker_buy_base": 55937.86, "taker_buy_quote": 132678.62275 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 2.397, "high": 2.43, "low": 2.397, "close": 2.422, "volume": 218750.75, "close_time": 1757231999999, "quote_volume": 527349.10507, "trades": 4965, "taker_buy_base": 71454.53, "taker_buy_quote": 172340.47124 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 2.425, "high": 2.482, "low": 2.425, "close": 2.453, "volume": 294906.13, "close_time": 1757246399999, "quote_volume": 723335.02626, "trades": 6013, "taker_buy_base": 140155.58, "taker_buy_quote": 343838.45191 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 2.454, "high": 2.459, "low": 2.433, "close": 2.456, "volume": 123037.57, "close_time": 1757260799999, "quote_volume": 301059.97453, "trades": 2651, "taker_buy_base": 49198.97, "taker_buy_quote": 120394.65041 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 2.455, "high": 2.462, "low": 2.433, "close": 2.453, "volume": 90883.16, "close_time": 1757275199999, "quote_volume": 222574.9227, "trades": 2259, "taker_buy_base": 33674.96, "taker_buy_quote": 82495.93098 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 2.452, "high": 2.477, "low": 2.445, "close": 2.457, "volume": 129184.63, "close_time": 1757289599999, "quote_volume": 318058.89086, "trades": 2805, "taker_buy_base": 71963.59, "taker_buy_quote": 177227.15759 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 2.458, "high": 2.482, "low": 2.438, "close": 2.469, "volume": 111146.47, "close_time": 1757303999999, "quote_volume": 273578.47157, "trades": 2671, "taker_buy_base": 51698.74, "taker_buy_quote": 127259.42437 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 2.469, "high": 2.469, "low": 2.439, "close": 2.452, "volume": 145984.63, "close_time": 1757318399999, "quote_volume": 358327.4939, "trades": 2342, "taker_buy_base": 61946.37, "taker_buy_quote": 152006.57568 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 2.453, "high": 2.494, "low": 2.451, "close": 2.474, "volume": 140978.5, "close_time": 1757332799999, "quote_volume": 348586.01997, "trades": 2733, "taker_buy_base": 60477.02, "taker_buy_quote": 149477.74563 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 2.475, "high": 2.509, "low": 2.466, "close": 2.5, "volume": 149670.31, "close_time": 1757347199999, "quote_volume": 372143.28696, "trades": 3288, "taker_buy_base": 72337.22, "taker_buy_quote": 179904.67748 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 2.5, "high": 2.515, "low": 2.477, "close": 2.483, "volume": 150593.58, "close_time": 1757361599999, "quote_volume": 375310.55585, "trades": 3002, "taker_buy_base": 60118.85, "taker_buy_quote": 149882.99382 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 2.484, "high": 2.581, "low": 2.468, "close": 2.5, "volume": 791334.03, "close_time": 1757375999999, "quote_volume": 1998656.73439, "trades": 12872, "taker_buy_base": 575259.86, "taker_buy_quote": 1454433.7346 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 2.5, "high": 2.56, "low": 2.479, "close": 2.505, "volume": 931865.18, "close_time": 1757390399999, "quote_volume": 2338845.78967, "trades": 16918, "taker_buy_base": 503114.52, "taker_buy_quote": 1265158.72562 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 2.504, "high": 2.567, "low": 2.501, "close": 2.556, "volume": 406638.14, "close_time": 1757404799999, "quote_volume": 1028989.89041, "trades": 7451, "taker_buy_base": 242570.05, "taker_buy_quote": 613844.60826 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 2.556, "high": 2.573, "low": 2.532, "close": 2.538, "volume": 276044.69, "close_time": 1757419199999, "quote_volume": 704474.96963, "trades": 5254, "taker_buy_base": 93427.32, "taker_buy_quote": 238598.30865 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 2.539, "high": 2.562, "low": 2.461, "close": 2.471, "volume": 387028.42, "close_time": 1757433599999, "quote_volume": 973386.22687, "trades": 8100, "taker_buy_base": 154841.39, "taker_buy_quote": 389627.54689 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 2.471, "high": 2.5, "low": 2.457, "close": 2.493, "volume": 195464.65, "close_time": 1757447999999, "quote_volume": 483931.99993, "trades": 5191, "taker_buy_base": 94088.47, "taker_buy_quote": 233022.51229 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 2.492, "high": 2.511, "low": 2.477, "close": 2.488, "volume": 339799.79, "close_time": 1757462399999, "quote_volume": 846092.15867, "trades": 4129, "taker_buy_base": 69244.87, "taker_buy_quote": 172627.26509 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 2.489, "high": 2.518, "low": 2.45, "close": 2.517, "volume": 386436.89, "close_time": 1757476799999, "quote_volume": 957646.76935, "trades": 5310, "taker_buy_base": 93521.51, "taker_buy_quote": 232752.90654 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 2.516, "high": 2.529, "low": 2.496, "close": 2.508, "volume": 147922.51, "close_time": 1757491199999, "quote_volume": 371382.00468, "trades": 2499, "taker_buy_base": 81654.04, "taker_buy_quote": 205007.15272 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 2.508, "high": 2.526, "low": 2.495, "close": 2.506, "volume": 123278.26, "close_time": 1757505599999, "quote_volume": 309323.24572, "trades": 2626, "taker_buy_base": 63261.66, "taker_buy_quote": 158794.76374 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 2.506, "high": 2.575, "low": 2.503, "close": 2.559, "volume": 470374.88, "close_time": 1757519999999, "quote_volume": 1202509.36633, "trades": 7449, "taker_buy_base": 339632.78, "taker_buy_quote": 869099.03313 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 2.56, "high": 2.565, "low": 2.506, "close": 2.517, "volume": 178576.83, "close_time": 1757534399999, "quote_volume": 453687.25336, "trades": 3868, "taker_buy_base": 94743.18, "taker_buy_quote": 240786.50393 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 2.516, "high": 2.549, "low": 2.516, "close": 2.547, "volume": 50286.37, "close_time": 1757548799999, "quote_volume": 127496.70436, "trades": 1202, "taker_buy_base": 27740.23, "taker_buy_quote": 70322.65384 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 2.546, "high": 2.559, "low": 2.538, "close": 2.553, "volume": 64558.43, "close_time": 1757563199999, "quote_volume": 164498.69713, "trades": 1565, "taker_buy_base": 34007.41, "taker_buy_quote": 86655.89746 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 2.553, "high": 2.588, "low": 2.526, "close": 2.562, "volume": 162296.38, "close_time": 1757577599999, "quote_volume": 414812.7823, "trades": 3369, "taker_buy_base": 79790.45, "taker_buy_quote": 203993.33791 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 2.563, "high": 2.569, "low": 2.519, "close": 2.521, "volume": 138464.54, "close_time": 1757591999999, "quote_volume": 352799.51531, "trades": 2556, "taker_buy_base": 74719.1, "taker_buy_quote": 190508.42167 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 2.522, "high": 2.55, "low": 2.487, "close": 2.496, "volume": 381294.36, "close_time": 1757606399999, "quote_volume": 956270.64446, "trades": 9267, "taker_buy_base": 175976.03, "taker_buy_quote": 441191.4778 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 2.495, "high": 2.537, "low": 2.492, "close": 2.532, "volume": 76778.67, "close_time": 1757620799999, "quote_volume": 193079.47817, "trades": 2219, "taker_buy_base": 36932.47, "taker_buy_quote": 92833.47516 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 2.532, "high": 2.574, "low": 2.527, "close": 2.559, "volume": 99336.22, "close_time": 1757635199999, "quote_volume": 253562.32608, "trades": 2022, "taker_buy_base": 46717.99, "taker_buy_quote": 119237.44786 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 2.559, "high": 2.597, "low": 2.559, "close": 2.569, "volume": 132740.06, "close_time": 1757649599999, "quote_volume": 341972.08144, "trades": 2923, "taker_buy_base": 59792.49, "taker_buy_quote": 154122.33372 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 2.57, "high": 2.625, "low": 2.562, "close": 2.598, "volume": 217681.64, "close_time": 1757663999999, "quote_volume": 565722.87801, "trades": 4106, "taker_buy_base": 98365.65, "taker_buy_quote": 255840.6492 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 2.598, "high": 2.598, "low": 2.555, "close": 2.56, "volume": 135658.57, "close_time": 1757678399999, "quote_volume": 349848.52713, "trades": 3527, "taker_buy_base": 61604.55, "taker_buy_quote": 158935.14076 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 2.56, "high": 2.593, "low": 2.548, "close": 2.575, "volume": 109331.42, "close_time": 1757692799999, "quote_volume": 281115.76798, "trades": 2741, "taker_buy_base": 43904.04, "taker_buy_quote": 112963.02689 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 2.576, "high": 2.634, "low": 2.572, "close": 2.629, "volume": 204064.86, "close_time": 1757707199999, "quote_volume": 532993.11449, "trades": 3945, "taker_buy_base": 83359.79, "taker_buy_quote": 217946.82982 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 2.629, "high": 2.654, "low": 2.613, "close": 2.637, "volume": 171962.87, "close_time": 1757721599999, "quote_volume": 452791.52716, "trades": 2927, "taker_buy_base": 95556.51, "taker_buy_quote": 251737.63442 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 2.637, "high": 2.648, "low": 2.621, "close": 2.636, "volume": 104207.72, "close_time": 1757735999999, "quote_volume": 274456.47495, "trades": 2732, "taker_buy_base": 44119.08, "taker_buy_quote": 116254.42013 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 2.637, "high": 2.64, "low": 2.619, "close": 2.626, "volume": 79997.32, "close_time": 1757750399999, "quote_volume": 210359.73521, "trades": 1381, "taker_buy_base": 34464.13, "taker_buy_quote": 90633.89607 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 2.627, "high": 2.676, "low": 2.627, "close": 2.675, "volume": 210635.51, "close_time": 1757764799999, "quote_volume": 560083.41161, "trades": 3227, "taker_buy_base": 120592.4, "taker_buy_quote": 320653.68296 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 2.675, "high": 2.689, "low": 2.619, "close": 2.652, "volume": 338460.05, "close_time": 1757779199999, "quote_volume": 900721.97626, "trades": 5746, "taker_buy_base": 171558.06, "taker_buy_quote": 456963.9917 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 2.652, "high": 2.672, "low": 2.604, "close": 2.655, "volume": 265317.29, "close_time": 1757793599999, "quote_volume": 700776.3764, "trades": 5800, "taker_buy_base": 105428.57, "taker_buy_quote": 278599.44488 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 2.655, "high": 2.7, "low": 2.654, "close": 2.682, "volume": 240696.27, "close_time": 1757807999999, "quote_volume": 646559.30068, "trades": 2677, "taker_buy_base": 85824.49, "taker_buy_quote": 230107.26677 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 2.681, "high": 2.684, "low": 2.611, "close": 2.614, "volume": 112171.85, "close_time": 1757822399999, "quote_volume": 296857.11802, "trades": 2730, "taker_buy_base": 60723.54, "taker_buy_quote": 160646.0363 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 2.613, "high": 2.642, "low": 2.585, "close": 2.618, "volume": 488722.2, "close_time": 1757836799999, "quote_volume": 1273498.8587, "trades": 5604, "taker_buy_base": 247669.69, "taker_buy_quote": 645786.56388 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 2.618, "high": 2.628, "low": 2.556, "close": 2.56, "volume": 191867.39, "close_time": 1757851199999, "quote_volume": 497925.65042, "trades": 3663, "taker_buy_base": 77436.53, "taker_buy_quote": 201309.31404 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 2.56, "high": 2.576, "low": 2.507, "close": 2.526, "volume": 202364.87, "close_time": 1757865599999, "quote_volume": 513511.96906, "trades": 5609, "taker_buy_base": 103275.79, "taker_buy_quote": 262100.73105 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 2.526, "high": 2.559, "low": 2.52, "close": 2.538, "volume": 76542.2, "close_time": 1757879999999, "quote_volume": 194746.31475, "trades": 2108, "taker_buy_base": 35677.59, "taker_buy_quote": 90729.36488 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 2.538, "high": 2.573, "low": 2.532, "close": 2.541, "volume": 80946.65, "close_time": 1757894399999, "quote_volume": 206540.26906, "trades": 2040, "taker_buy_base": 43052.19, "taker_buy_quote": 109898.70432 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 2.541, "high": 2.569, "low": 2.511, "close": 2.565, "volume": 82447.88, "close_time": 1757908799999, "quote_volume": 209878.48296, "trades": 2500, "taker_buy_base": 37098.78, "taker_buy_quote": 94550.49662 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 2.565, "high": 2.579, "low": 2.494, "close": 2.504, "volume": 178102.15, "close_time": 1757923199999, "quote_volume": 452923.92454, "trades": 4424, "taker_buy_base": 93559.59, "taker_buy_quote": 237933.45805 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 2.504, "high": 2.504, "low": 2.437, "close": 2.452, "volume": 486820.76, "close_time": 1757937599999, "quote_volume": 1198422.27534, "trades": 10062, "taker_buy_base": 238923.78, "taker_buy_quote": 588511.32483 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 2.452, "high": 2.454, "low": 2.391, "close": 2.411, "volume": 255512.62, "close_time": 1757951999999, "quote_volume": 619656.49812, "trades": 6281, "taker_buy_base": 122680.63, "taker_buy_quote": 297631.66543 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 2.41, "high": 2.423, "low": 2.381, "close": 2.414, "volume": 124370.96, "close_time": 1757966399999, "quote_volume": 299029.70393, "trades": 3519, "taker_buy_base": 78276.89, "taker_buy_quote": 188333.4902 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 2.413, "high": 2.427, "low": 2.411, "close": 2.425, "volume": 59651.22, "close_time": 1757980799999, "quote_volume": 144272.79458, "trades": 1799, "taker_buy_base": 28261.41, "taker_buy_quote": 68367.4814 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 2.425, "high": 2.425, "low": 2.391, "close": 2.392, "volume": 110940.1, "close_time": 1757995199999, "quote_volume": 266935.89374, "trades": 2693, "taker_buy_base": 58703.0, "taker_buy_quote": 141346.66515 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 2.394, "high": 2.44, "low": 2.374, "close": 2.431, "volume": 201034.27, "close_time": 1758009599999, "quote_volume": 485264.33494, "trades": 3311, "taker_buy_base": 98760.62, "taker_buy_quote": 238679.17661 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 2.431, "high": 2.453, "low": 2.423, "close": 2.437, "volume": 179093.25, "close_time": 1758023999999, "quote_volume": 435745.85383, "trades": 3126, "taker_buy_base": 74276.04, "taker_buy_quote": 180734.49612 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 2.436, "high": 2.458, "low": 2.407, "close": 2.458, "volume": 173699.52, "close_time": 1758038399999, "quote_volume": 423323.75175, "trades": 4511, "taker_buy_base": 101015.53, "taker_buy_quote": 246242.58145 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 2.458, "high": 2.476, "low": 2.444, "close": 2.473, "volume": 115923.23, "close_time": 1758052799999, "quote_volume": 285280.32738, "trades": 3217, "taker_buy_base": 55453.82, "taker_buy_quote": 136427.92147 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 2.473, "high": 2.488, "low": 2.466, "close": 2.473, "volume": 88553.99, "close_time": 1758067199999, "quote_volume": 219264.35794, "trades": 1745, "taker_buy_base": 43529.22, "taker_buy_quote": 107802.86531 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 2.473, "high": 2.491, "low": 2.461, "close": 2.461, "volume": 105909.98, "close_time": 1758081599999, "quote_volume": 262312.8125, "trades": 2904, "taker_buy_base": 47928.05, "taker_buy_quote": 118783.09233 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 2.462, "high": 2.474, "low": 2.439, "close": 2.463, "volume": 112050.42, "close_time": 1758095999999, "quote_volume": 275144.78185, "trades": 2638, "taker_buy_base": 50621.75, "taker_buy_quote": 124243.13371 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 2.464, "high": 2.464, "low": 2.409, "close": 2.422, "volume": 263846.58, "close_time": 1758110399999, "quote_volume": 642133.36552, "trades": 3398, "taker_buy_base": 140645.2, "taker_buy_quote": 342352.38863 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 2.422, "high": 2.43, "low": 2.393, "close": 2.4, "volume": 107558.05, "close_time": 1758124799999, "quote_volume": 258872.80173, "trades": 2327, "taker_buy_base": 42515.41, "taker_buy_quote": 102346.76689 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 2.4, "high": 2.472, "low": 2.385, "close": 2.47, "volume": 262673.27, "close_time": 1758139199999, "quote_volume": 636782.22493, "trades": 7429, "taker_buy_base": 122818.49, "taker_buy_quote": 298126.51804 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 2.471, "high": 2.538, "low": 2.442, "close": 2.522, "volume": 213339.39, "close_time": 1758153599999, "quote_volume": 532779.86079, "trades": 6868, "taker_buy_base": 105147.33, "taker_buy_quote": 262734.56395 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 2.522, "high": 2.546, "low": 2.51, "close": 2.541, "volume": 126591.18, "close_time": 1758167999999, "quote_volume": 320072.60312, "trades": 3762, "taker_buy_base": 49385.98, "taker_buy_quote": 124815.32874 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 2.542, "high": 2.545, "low": 2.508, "close": 2.522, "volume": 175108.26, "close_time": 1758182399999, "quote_volume": 443198.98856, "trades": 3610, "taker_buy_base": 59844.4, "taker_buy_quote": 151539.50271 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 2.524, "high": 2.548, "low": 2.52, "close": 2.532, "volume": 168125.48, "close_time": 1758196799999, "quote_volume": 426191.6575, "trades": 3364, "taker_buy_base": 59155.12, "taker_buy_quote": 150123.45678 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 2.532, "high": 2.566, "low": 2.523, "close": 2.56, "volume": 162179.07, "close_time": 1758211199999, "quote_volume": 413323.28809, "trades": 3482, "taker_buy_base": 79331.02, "taker_buy_quote": 202255.63185 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 2.56, "high": 2.598, "low": 2.559, "close": 2.588, "volume": 144082.04, "close_time": 1758225599999, "quote_volume": 372184.6886, "trades": 4360, "taker_buy_base": 73427.23, "taker_buy_quote": 189747.40944 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 2.588, "high": 2.605, "low": 2.572, "close": 2.585, "volume": 135983.03, "close_time": 1758239999999, "quote_volume": 352334.50317, "trades": 2446, "taker_buy_base": 58407.18, "taker_buy_quote": 151316.88822 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 2.586, "high": 2.629, "low": 2.556, "close": 2.558, "volume": 229652.12, "close_time": 1758254399999, "quote_volume": 596330.82923, "trades": 4749, "taker_buy_base": 114406.95, "taker_buy_quote": 297536.92947 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 2.558, "high": 2.571, "low": 2.519, "close": 2.538, "volume": 351881.14, "close_time": 1758268799999, "quote_volume": 891857.98774, "trades": 6379, "taker_buy_base": 94359.0, "taker_buy_quote": 240087.30104 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 2.537, "high": 2.553, "low": 2.482, "close": 2.488, "volume": 165289.13, "close_time": 1758283199999, "quote_volume": 415819.91725, "trades": 3097, "taker_buy_base": 75155.57, "taker_buy_quote": 189075.87348 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 2.488, "high": 2.515, "low": 2.453, "close": 2.474, "volume": 220266.56, "close_time": 1758297599999, "quote_volume": 546334.57276, "trades": 4052, "taker_buy_base": 122815.96, "taker_buy_quote": 304652.97422 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 2.473, "high": 2.488, "low": 2.441, "close": 2.454, "volume": 109397.77, "close_time": 1758311999999, "quote_volume": 269424.80781, "trades": 2078, "taker_buy_base": 50770.95, "taker_buy_quote": 125148.27589 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 2.454, "high": 2.471, "low": 2.425, "close": 2.439, "volume": 124541.65, "close_time": 1758326399999, "quote_volume": 304805.01085, "trades": 2275, "taker_buy_base": 52115.3, "taker_buy_quote": 127766.7204 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 2.44, "high": 2.447, "low": 2.411, "close": 2.426, "volume": 94020.12, "close_time": 1758340799999, "quote_volume": 228251.00794, "trades": 2675, "taker_buy_base": 56084.77, "taker_buy_quote": 136215.56568 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 2.426, "high": 2.46, "low": 2.419, "close": 2.459, "volume": 90762.85, "close_time": 1758355199999, "quote_volume": 221486.84178, "trades": 2025, "taker_buy_base": 53064.21, "taker_buy_quote": 129513.46182 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 2.458, "high": 2.459, "low": 2.412, "close": 2.43, "volume": 78195.57, "close_time": 1758369599999, "quote_volume": 189923.70729, "trades": 1732, "taker_buy_base": 37840.97, "taker_buy_quote": 91966.0205 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 2.429, "high": 2.478, "low": 2.423, "close": 2.468, "volume": 97847.63, "close_time": 1758383999999, "quote_volume": 240047.12658, "trades": 2373, "taker_buy_base": 59129.09, "taker_buy_quote": 145069.31931 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 2.467, "high": 2.473, "low": 2.433, "close": 2.438, "volume": 123110.7, "close_time": 1758398399999, "quote_volume": 301454.23531, "trades": 2145, "taker_buy_base": 44861.76, "taker_buy_quote": 110017.23679 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 2.438, "high": 2.454, "low": 2.424, "close": 2.43, "volume": 68550.92, "close_time": 1758412799999, "quote_volume": 167101.96616, "trades": 1428, "taker_buy_base": 38248.25, "taker_buy_quote": 93198.39436 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 2.43, "high": 2.444, "low": 2.413, "close": 2.438, "volume": 86637.75, "close_time": 1758427199999, "quote_volume": 210380.51724, "trades": 1988, "taker_buy_base": 46987.71, "taker_buy_quote": 114143.90955 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 2.439, "high": 2.467, "low": 2.427, "close": 2.454, "volume": 81577.59, "close_time": 1758441599999, "quote_volume": 199956.89117, "trades": 2061, "taker_buy_base": 43126.46, "taker_buy_quote": 105840.7794 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 2.455, "high": 2.458, "low": 2.4, "close": 2.414, "volume": 277506.57, "close_time": 1758455999999, "quote_volume": 669715.73387, "trades": 5862, "taker_buy_base": 156266.56, "taker_buy_quote": 377299.0321 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 2.415, "high": 2.435, "low": 2.406, "close": 2.409, "volume": 145480.83, "close_time": 1758470399999, "quote_volume": 352232.97033, "trades": 2806, "taker_buy_base": 84339.23, "taker_buy_quote": 204257.33585 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 2.408, "high": 2.417, "low": 2.373, "close": 2.405, "volume": 314439.16, "close_time": 1758484799999, "quote_volume": 753226.1424, "trades": 4383, "taker_buy_base": 84418.44, "taker_buy_quote": 201778.74081 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 2.404, "high": 2.406, "low": 2.375, "close": 2.377, "volume": 104464.96, "close_time": 1758499199999, "quote_volume": 249378.00121, "trades": 1828, "taker_buy_base": 39773.56, "taker_buy_quote": 95007.97744 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 2.377, "high": 2.387, "low": 2.266, "close": 2.295, "volume": 711338.31, "close_time": 1758513599999, "quote_volume": 1648448.41346, "trades": 12052, "taker_buy_base": 253786.12, "taker_buy_quote": 588497.1698 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 2.294, "high": 2.307, "low": 2.113, "close": 2.196, "volume": 845668.42, "close_time": 1758527999999, "quote_volume": 1860292.8568, "trades": 15779, "taker_buy_base": 416771.34, "taker_buy_quote": 916986.40047 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 2.196, "high": 2.215, "low": 2.181, "close": 2.193, "volume": 294594.09, "close_time": 1758542399999, "quote_volume": 646698.05439, "trades": 5383, "taker_buy_base": 185901.35, "taker_buy_quote": 408014.61864 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 2.192, "high": 2.222, "low": 2.186, "close": 2.196, "volume": 376887.82, "close_time": 1758556799999, "quote_volume": 830773.34916, "trades": 4993, "taker_buy_base": 246586.61, "taker_buy_quote": 543708.11278 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 2.195, "high": 2.206, "low": 2.16, "close": 2.167, "volume": 195517.37, "close_time": 1758571199999, "quote_volume": 426405.96226, "trades": 2948, "taker_buy_base": 81594.34, "taker_buy_quote": 178035.97777 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 2.166, "high": 2.21, "low": 2.163, "close": 2.205, "volume": 63810.27, "close_time": 1758585599999, "quote_volume": 139805.58288, "trades": 1133, "taker_buy_base": 34773.42, "taker_buy_quote": 76212.39439 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.206, "high": 2.213, "low": 2.143, "close": 2.185, "volume": 178862.45, "close_time": 1758599999999, "quote_volume": 389355.41967, "trades": 3343, "taker_buy_base": 103887.9, "taker_buy_quote": 226235.60936 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 2.186, "high": 2.226, "low": 2.163, "close": 2.217, "volume": 134024.66, "close_time": 1758614399999, "quote_volume": 293602.5836, "trades": 3032, "taker_buy_base": 75391.66, "taker_buy_quote": 165096.46196 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 2.218, "high": 2.241, "low": 2.216, "close": 2.225, "volume": 84382.57, "close_time": 1758628799999, "quote_volume": 188036.79948, "trades": 1821, "taker_buy_base": 42484.91, "taker_buy_quote": 94704.36582 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 2.224, "high": 2.238, "low": 2.197, "close": 2.228, "volume": 129533.73, "close_time": 1758643199999, "quote_volume": 286962.09909, "trades": 3452, "taker_buy_base": 77883.97, "taker_buy_quote": 172366.10141 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 2.228, "high": 2.25, "low": 2.191, "close": 2.193, "volume": 115213.81, "close_time": 1758657599999, "quote_volume": 255639.58723, "trades": 2919, "taker_buy_base": 55364.77, "taker_buy_quote": 122962.02901 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 2.193, "high": 2.226, "low": 2.191, "close": 2.204, "volume": 77330.56, "close_time": 1758671999999, "quote_volume": 170650.7679, "trades": 1326, "taker_buy_base": 32670.81, "taker_buy_quote": 72259.67644 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.204, "high": 2.239, "low": 2.186, "close": 2.194, "volume": 122101.62, "close_time": 1758686399999, "quote_volume": 270225.30064, "trades": 2891, "taker_buy_base": 50208.05, "taker_buy_quote": 111105.23968 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 2.193, "high": 2.232, "low": 2.162, "close": 2.23, "volume": 248376.2, "close_time": 1758700799999, "quote_volume": 548413.17601, "trades": 4763, "taker_buy_base": 127183.01, "taker_buy_quote": 281131.0315 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 2.231, "high": 2.246, "low": 2.224, "close": 2.235, "volume": 152718.06, "close_time": 1758715199999, "quote_volume": 341161.37101, "trades": 2897, "taker_buy_base": 70832.6, "taker_buy_quote": 158261.06397 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 2.236, "high": 2.256, "low": 2.219, "close": 2.233, "volume": 93061.22, "close_time": 1758729599999, "quote_volume": 208375.42743, "trades": 2045, "taker_buy_base": 52898.92, "taker_buy_quote": 118471.33053 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 2.233, "high": 2.245, "low": 2.223, "close": 2.23, "volume": 48208.23, "close_time": 1758743999999, "quote_volume": 107712.67225, "trades": 1243, "taker_buy_base": 22790.06, "taker_buy_quote": 50925.61057 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 2.229, "high": 2.231, "low": 2.201, "close": 2.209, "volume": 57064.67, "close_time": 1758758399999, "quote_volume": 126380.33469, "trades": 1239, "taker_buy_base": 27494.25, "taker_buy_quote": 60868.83303 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.21, "high": 2.212, "low": 2.156, "close": 2.176, "volume": 169771.42, "close_time": 1758772799999, "quote_volume": 370354.44968, "trades": 3136, "taker_buy_base": 83435.39, "taker_buy_quote": 182040.2002 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 2.176, "high": 2.183, "low": 2.117, "close": 2.122, "volume": 323705.57, "close_time": 1758787199999, "quote_volume": 692182.48523, "trades": 5539, "taker_buy_base": 125348.02, "taker_buy_quote": 268528.86361 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 2.122, "high": 2.15, "low": 2.1, "close": 2.115, "volume": 727150.63, "close_time": 1758801599999, "quote_volume": 1542345.44505, "trades": 6608, "taker_buy_base": 189094.94, "taker_buy_quote": 401552.09687 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 2.115, "high": 2.17, "low": 2.079, "close": 2.13, "volume": 436548.34, "close_time": 1758815999999, "quote_volume": 927498.21229, "trades": 9452, "taker_buy_base": 206275.55, "taker_buy_quote": 438349.29067 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 2.131, "high": 2.134, "low": 2.0, "close": 2.088, "volume": 666117.88, "close_time": 1758830399999, "quote_volume": 1384681.74233, "trades": 10095, "taker_buy_base": 309701.71, "taker_buy_quote": 642973.41897 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 2.089, "high": 2.093, "low": 2.04, "close": 2.059, "volume": 207895.46, "close_time": 1758844799999, "quote_volume": 429566.13067, "trades": 4360, "taker_buy_base": 88197.73, "taker_buy_quote": 182340.1021 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 2.059, "high": 2.094, "low": 2.056, "close": 2.085, "volume": 512887.98, "close_time": 1758859199999, "quote_volume": 1066746.02918, "trades": 5854, "taker_buy_base": 241380.4, "taker_buy_quote": 502498.8588 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 2.085, "high": 2.092, "low": 2.056, "close": 2.073, "volume": 594444.69, "close_time": 1758873599999, "quote_volume": 1233423.11414, "trades": 5644, "taker_buy_base": 240456.89, "taker_buy_quote": 498833.34961 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 2.074, "high": 2.088, "low": 2.044, "close": 2.072, "volume": 358891.14, "close_time": 1758887999999, "quote_volume": 740308.06205, "trades": 4797, "taker_buy_base": 202099.74, "taker_buy_quote": 416882.65647 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 2.07, "high": 2.106, "low": 2.052, "close": 2.098, "volume": 308922.2, "close_time": 1758902399999, "quote_volume": 643585.64863, "trades": 5324, "taker_buy_base": 163568.23, "taker_buy_quote": 340735.83965 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 2.097, "high": 2.158, "low": 2.095, "close": 2.14, "volume": 182712.19, "close_time": 1758916799999, "quote_volume": 390346.22873, "trades": 3638, "taker_buy_base": 81704.84, "taker_buy_quote": 174445.00737 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 2.139, "high": 2.158, "low": 2.132, "close": 2.157, "volume": 93305.3, "close_time": 1758931199999, "quote_volume": 199937.56644, "trades": 1749, "taker_buy_base": 41308.5, "taker_buy_quote": 88538.70295 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 2.157, "high": 2.177, "low": 2.153, "close": 2.169, "volume": 64621.2, "close_time": 1758945599999, "quote_volume": 139708.37221, "trades": 1728, "taker_buy_base": 35618.48, "taker_buy_quote": 77034.97865 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 2.169, "high": 2.182, "low": 2.156, "close": 2.165, "volume": 63291.03, "close_time": 1758959999999, "quote_volume": 137276.03384, "trades": 1375, "taker_buy_base": 24871.03, "taker_buy_quote": 54002.59828 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 2.165, "high": 2.165, "low": 2.134, "close": 2.152, "volume": 85048.78, "close_time": 1758974399999, "quote_volume": 182914.52017, "trades": 1974, "taker_buy_base": 31739.94, "taker_buy_quote": 68262.68659 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 2.154, "high": 2.168, "low": 2.138, "close": 2.167, "volume": 82319.24, "close_time": 1758988799999, "quote_volume": 177072.52273, "trades": 1816, "taker_buy_base": 58104.89, "taker_buy_quote": 124949.39637 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 2.167, "high": 2.17, "low": 2.126, "close": 2.132, "volume": 56541.46, "close_time": 1759003199999, "quote_volume": 121004.79218, "trades": 1254, "taker_buy_base": 30855.93, "taker_buy_quote": 66008.48765 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 2.132, "high": 2.152, "low": 2.128, "close": 2.133, "volume": 47934.72, "close_time": 1759017599999, "quote_volume": 102439.4869, "trades": 1006, "taker_buy_base": 23545.85, "taker_buy_quote": 50348.33107 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 2.133, "high": 2.138, "low": 2.108, "close": 2.122, "volume": 86717.78, "close_time": 1759031999999, "quote_volume": 183860.26381, "trades": 1467, "taker_buy_base": 40671.62, "taker_buy_quote": 86204.30972 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 2.122, "high": 2.126, "low": 2.096, "close": 2.102, "volume": 58208.45, "close_time": 1759046399999, "quote_volume": 122664.29732, "trades": 1040, "taker_buy_base": 25721.16, "taker_buy_quote": 54238.56073 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 2.102, "high": 2.109, "low": 2.085, "close": 2.094, "volume": 128613.53, "close_time": 1759060799999, "quote_volume": 269580.38063, "trades": 2314, "taker_buy_base": 68940.89, "taker_buy_quote": 144534.63018 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 2.094, "high": 2.122, "low": 2.076, "close": 2.112, "volume": 89885.26, "close_time": 1759075199999, "quote_volume": 188869.53983, "trades": 1566, "taker_buy_base": 42316.29, "taker_buy_quote": 88927.63619 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 2.113, "high": 2.137, "low": 2.108, "close": 2.136, "volume": 233287.01, "close_time": 1759089599999, "quote_volume": 495025.78583, "trades": 2807, "taker_buy_base": 106337.86, "taker_buy_quote": 225879.04905 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 2.137, "high": 2.191, "low": 2.136, "close": 2.17, "volume": 228713.77, "close_time": 1759103999999, "quote_volume": 491987.30089, "trades": 3309, "taker_buy_base": 75294.45, "taker_buy_quote": 162154.94519 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 2.171, "high": 2.172, "low": 2.149, "close": 2.159, "volume": 39268.1, "close_time": 1759118399999, "quote_volume": 84763.51971, "trades": 1083, "taker_buy_base": 13809.25, "taker_buy_quote": 29832.41194 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 2.158, "high": 2.159, "low": 2.116, "close": 2.132, "volume": 53528.3, "close_time": 1759132799999, "quote_volume": 114260.51994, "trades": 1139, "taker_buy_base": 27932.41, "taker_buy_quote": 59610.98196 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 2.133, "high": 2.148, "low": 2.099, "close": 2.114, "volume": 112515.28, "close_time": 1759147199999, "quote_volume": 239053.81109, "trades": 2014, "taker_buy_base": 53072.79, "taker_buy_quote": 112856.73632 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 2.112, "high": 2.153, "low": 2.072, "close": 2.126, "volume": 273130.45, "close_time": 1759161599999, "quote_volume": 577045.83576, "trades": 5650, "taker_buy_base": 128899.88, "taker_buy_quote": 272708.56344 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 2.127, "high": 2.138, "low": 2.098, "close": 2.132, "volume": 99950.68, "close_time": 1759175999999, "quote_volume": 211365.95277, "trades": 1977, "taker_buy_base": 36841.97, "taker_buy_quote": 78051.29944 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 2.132, "high": 2.163, "low": 2.126, "close": 2.128, "volume": 134291.15, "close_time": 1759190399999, "quote_volume": 287917.45197, "trades": 2487, "taker_buy_base": 36706.69, "taker_buy_quote": 78816.32369 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.128, "high": 2.133, "low": 2.079, "close": 2.089, "volume": 173720.85, "close_time": 1759204799999, "quote_volume": 364597.24082, "trades": 3274, "taker_buy_base": 87321.03, "taker_buy_quote": 183357.18612 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 2.089, "high": 2.102, "low": 2.072, "close": 2.08, "volume": 275102.7, "close_time": 1759219199999, "quote_volume": 573522.54508, "trades": 4738, "taker_buy_base": 119261.91, "taker_buy_quote": 248817.86684 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 2.081, "high": 2.084, "low": 2.061, "close": 2.08, "volume": 141343.58, "close_time": 1759233599999, "quote_volume": 293141.93098, "trades": 2944, "taker_buy_base": 87361.79, "taker_buy_quote": 181202.72227 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 2.079, "high": 2.084, "low": 2.024, "close": 2.041, "volume": 300077.93, "close_time": 1759247999999, "quote_volume": 615439.87715, "trades": 4688, "taker_buy_base": 148557.13, "taker_buy_quote": 304353.40719 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 2.04, "high": 2.112, "low": 2.028, "close": 2.103, "volume": 272758.66, "close_time": 1759262399999, "quote_volume": 560372.62129, "trades": 7470, "taker_buy_base": 91764.98, "taker_buy_quote": 188904.51852 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 2.103, "high": 2.113, "low": 2.083, "close": 2.101, "volume": 90936.32, "close_time": 1759276799999, "quote_volume": 190889.25514, "trades": 2224, "taker_buy_base": 37992.3, "taker_buy_quote": 79843.30287 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.102, "high": 2.105, "low": 2.076, "close": 2.079, "volume": 68468.04, "close_time": 1759291199999, "quote_volume": 143282.10798, "trades": 1714, "taker_buy_base": 34648.71, "taker_buy_quote": 72583.54483 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 2.078, "high": 2.118, "low": 2.077, "close": 2.102, "volume": 116900.95, "close_time": 1759305599999, "quote_volume": 245601.28151, "trades": 2452, "taker_buy_base": 55729.72, "taker_buy_quote": 117079.51254 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 2.103, "high": 2.214, "low": 2.102, "close": 2.186, "volume": 317158.68, "close_time": 1759319999999, "quote_volume": 691845.56713, "trades": 7769, "taker_buy_base": 133983.64, "taker_buy_quote": 291544.4529 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 2.186, "high": 2.205, "low": 2.169, "close": 2.197, "volume": 85862.88, "close_time": 1759334399999, "quote_volume": 187917.61632, "trades": 2673, "taker_buy_base": 35363.62, "taker_buy_quote": 77481.12218 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 2.198, "high": 2.244, "low": 2.185, "close": 2.226, "volume": 438852.22, "close_time": 1759348799999, "quote_volume": 977139.76986, "trades": 6940, "taker_buy_base": 282022.33, "taker_buy_quote": 628753.99134 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 2.228, "high": 2.232, "low": 2.211, "close": 2.229, "volume": 115366.47, "close_time": 1759363199999, "quote_volume": 256230.35658, "trades": 2703, "taker_buy_base": 59252.91, "taker_buy_quote": 131585.26416 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.229, "high": 2.262, "low": 2.222, "close": 2.252, "volume": 96199.82, "close_time": 1759377599999, "quote_volume": 215969.42168, "trades": 2114, "taker_buy_base": 44894.89, "taker_buy_quote": 100799.51338 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 2.251, "high": 2.276, "low": 2.246, "close": 2.251, "volume": 215086.63, "close_time": 1759391999999, "quote_volume": 485990.18273, "trades": 3128, "taker_buy_base": 87135.6, "taker_buy_quote": 196927.09184 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 2.251, "high": 2.267, "low": 2.241, "close": 2.255, "volume": 115615.43, "close_time": 1759406399999, "quote_volume": 260565.17174, "trades": 2132, "taker_buy_base": 52896.15, "taker_buy_quote": 119235.9084 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 2.254, "high": 2.264, "low": 2.206, "close": 2.252, "volume": 164126.96, "close_time": 1759420799999, "quote_volume": 366699.28751, "trades": 3200, "taker_buy_base": 70442.25, "taker_buy_quote": 157285.5866 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 2.252, "high": 2.304, "low": 2.25, "close": 2.295, "volume": 157673.74, "close_time": 1759435199999, "quote_volume": 359432.06106, "trades": 2655, "taker_buy_base": 80167.51, "taker_buy_quote": 182972.91448 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 2.295, "high": 2.301, "low": 2.272, "close": 2.285, "volume": 114032.91, "close_time": 1759449599999, "quote_volume": 260226.42942, "trades": 1640, "taker_buy_base": 51494.97, "taker_buy_quote": 117604.64884 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 2.285, "high": 2.287, "low": 2.243, "close": 2.256, "volume": 121116.42, "close_time": 1759463999999, "quote_volume": 273515.72467, "trades": 2323, "taker_buy_base": 54227.22, "taker_buy_quote": 122596.59014 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 2.257, "high": 2.281, "low": 2.246, "close": 2.26, "volume": 111313.01, "close_time": 1759478399999, "quote_volume": 252073.07127, "trades": 1970, "taker_buy_base": 50686.34, "taker_buy_quote": 114892.68769 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 2.26, "high": 2.27, "low": 2.245, "close": 2.252, "volume": 77437.75, "close_time": 1759492799999, "quote_volume": 174840.19214, "trades": 1800, "taker_buy_base": 40794.77, "taker_buy_quote": 92153.62016 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 2.252, "high": 2.307, "low": 2.238, "close": 2.305, "volume": 270120.46, "close_time": 1759507199999, "quote_volume": 612837.31144, "trades": 6331, "taker_buy_base": 133555.42, "taker_buy_quote": 303191.06363 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 2.306, "high": 2.339, "low": 2.257, "close": 2.296, "volume": 253413.3, "close_time": 1759521599999, "quote_volume": 582395.27326, "trades": 5603, "taker_buy_base": 137402.61, "taker_buy_quote": 316094.66203 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 2.297, "high": 2.306, "low": 2.283, "close": 2.284, "volume": 70317.85, "close_time": 1759535999999, "quote_volume": 161480.89809, "trades": 1621, "taker_buy_base": 33897.81, "taker_buy_quote": 77877.31777 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 2.284, "high": 2.29, "low": 2.243, "close": 2.256, "volume": 80643.81, "close_time": 1759550399999, "quote_volume": 182917.20168, "trades": 2001, "taker_buy_base": 35824.71, "taker_buy_quote": 81322.83415 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 2.255, "high": 2.269, "low": 2.246, "close": 2.254, "volume": 68950.41, "close_time": 1759564799999, "quote_volume": 155709.90717, "trades": 1204, "taker_buy_base": 30508.08, "taker_buy_quote": 68898.24953 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 2.254, "high": 2.257, "low": 2.204, "close": 2.216, "volume": 112419.76, "close_time": 1759579199999, "quote_volume": 250654.72707, "trades": 2338, "taker_buy_base": 42724.88, "taker_buy_quote": 95106.01208 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 2.216, "high": 2.239, "low": 2.182, "close": 2.186, "volume": 97483.37, "close_time": 1759593599999, "quote_volume": 215423.4608, "trades": 2203, "taker_buy_base": 55581.96, "taker_buy_quote": 122866.63889 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 2.187, "high": 2.208, "low": 2.183, "close": 2.2, "volume": 42147.78, "close_time": 1759607999999, "quote_volume": 92575.25783, "trades": 1207, "taker_buy_base": 22259.32, "taker_buy_quote": 48911.51456 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 2.2, "high": 2.211, "low": 2.199, "close": 2.205, "volume": 27731.36, "close_time": 1759622399999, "quote_volume": 61158.0882, "trades": 909, "taker_buy_base": 12208.96, "taker_buy_quote": 26928.63129 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.205, "high": 2.252, "low": 2.189, "close": 2.238, "volume": 77579.16, "close_time": 1759636799999, "quote_volume": 172371.57953, "trades": 2394, "taker_buy_base": 40067.76, "taker_buy_quote": 88936.76858 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 2.238, "high": 2.289, "low": 2.235, "close": 2.288, "volume": 135488.75, "close_time": 1759651199999, "quote_volume": 305979.63294, "trades": 2573, "taker_buy_base": 74206.45, "taker_buy_quote": 167456.32838 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 2.289, "high": 2.299, "low": 2.23, "close": 2.249, "volume": 134805.23, "close_time": 1759665599999, "quote_volume": 304786.4627, "trades": 3033, "taker_buy_base": 54867.04, "taker_buy_quote": 124152.0086 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 2.248, "high": 2.256, "low": 2.226, "close": 2.25, "volume": 76143.52, "close_time": 1759679999999, "quote_volume": 170608.2967, "trades": 2149, "taker_buy_base": 36666.91, "taker_buy_quote": 82146.03625 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 2.248, "high": 2.25, "low": 2.177, "close": 2.181, "volume": 110770.41, "close_time": 1759694399999, "quote_volume": 245066.77318, "trades": 2926, "taker_buy_base": 53877.4, "taker_buy_quote": 119209.61382 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 2.181, "high": 2.199, "low": 2.169, "close": 2.183, "volume": 357948.95, "close_time": 1759708799999, "quote_volume": 780157.19668, "trades": 3162, "taker_buy_base": 149228.22, "taker_buy_quote": 325459.50169 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.184, "high": 2.206, "low": 2.164, "close": 2.193, "volume": 118448.82, "close_time": 1759723199999, "quote_volume": 259023.20828, "trades": 2534, "taker_buy_base": 57113.62, "taker_buy_quote": 124950.55337 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 2.193, "high": 2.219, "low": 2.178, "close": 2.198, "volume": 87706.15, "close_time": 1759737599999, "quote_volume": 192688.53017, "trades": 2099, "taker_buy_base": 43878.37, "taker_buy_quote": 96470.12071 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 2.199, "high": 2.22, "low": 2.197, "close": 2.208, "volume": 64455.93, "close_time": 1759751999999, "quote_volume": 142392.57057, "trades": 1446, "taker_buy_base": 31134.97, "taker_buy_quote": 68811.76264 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 2.209, "high": 2.269, "low": 2.209, "close": 2.261, "volume": 195562.97, "close_time": 1759766399999, "quote_volume": 438884.21427, "trades": 4719, "taker_buy_base": 92861.56, "taker_buy_quote": 208303.92646 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 2.261, "high": 2.333, "low": 2.258, "close": 2.331, "volume": 575945.8, "close_time": 1759780799999, "quote_volume": 1329170.84386, "trades": 10403, "taker_buy_base": 286106.27, "taker_buy_quote": 660322.81579 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 2.33, "high": 2.361, "low": 2.299, "close": 2.309, "volume": 318299.66, "close_time": 1759795199999, "quote_volume": 741596.24006, "trades": 4935, "taker_buy_base": 169533.93, "taker_buy_quote": 395218.00661 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.31, "high": 2.323, "low": 2.297, "close": 2.303, "volume": 82979.34, "close_time": 1759809599999, "quote_volume": 191769.4566, "trades": 3006, "taker_buy_base": 35609.6, "taker_buy_quote": 82342.88484 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 2.303, "high": 2.322, "low": 2.266, "close": 2.273, "volume": 117013.4, "close_time": 1759823999999, "quote_volume": 268479.24439, "trades": 3331, "taker_buy_base": 64904.9, "taker_buy_quote": 148826.54448 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 2.274, "high": 2.283, "low": 2.24, "close": 2.282, "volume": 116076.62, "close_time": 1759838399999, "quote_volume": 262704.31157, "trades": 2675, "taker_buy_base": 57252.53, "taker_buy_quote": 129620.10128 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 2.281, "high": 2.3, "low": 2.15, "close": 2.159, "volume": 649171.83, "close_time": 1759852799999, "quote_volume": 1438896.65762, "trades": 13365, "taker_buy_base": 293932.25, "taker_buy_quote": 650221.97973 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 2.159, "high": 2.184, "low": 2.137, "close": 2.157, "volume": 231211.01, "close_time": 1759867199999, "quote_volume": 499469.82298, "trades": 3686, "taker_buy_base": 110949.3, "taker_buy_quote": 239690.39607 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 2.156, "high": 2.178, "low": 2.131, "close": 2.139, "volume": 114269.56, "close_time": 1759881599999, "quote_volume": 245740.12394, "trades": 2266, "taker_buy_base": 55008.02, "taker_buy_quote": 118288.78358 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.139, "high": 2.168, "low": 2.087, "close": 2.125, "volume": 199921.41, "close_time": 1759895999999, "quote_volume": 426076.58368, "trades": 4070, "taker_buy_base": 85921.24, "taker_buy_quote": 183509.67406 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 2.125, "high": 2.14, "low": 2.114, "close": 2.138, "volume": 101416.38, "close_time": 1759910399999, "quote_volume": 215603.33502, "trades": 2566, "taker_buy_base": 43574.2, "taker_buy_quote": 92658.22502 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 2.14, "high": 2.154, "low": 2.128, "close": 2.136, "volume": 118217.3, "close_time": 1759924799999, "quote_volume": 253012.65308, "trades": 3042, "taker_buy_base": 58670.06, "taker_buy_quote": 125590.89055 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 2.135, "high": 2.173, "low": 2.125, "close": 2.149, "volume": 126658.55, "close_time": 1759939199999, "quote_volume": 272087.61398, "trades": 3201, "taker_buy_base": 69700.61, "taker_buy_quote": 149789.90204 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 2.15, "high": 2.217, "low": 2.145, "close": 2.209, "volume": 176337.92, "close_time": 1759953599999, "quote_volume": 387470.73582, "trades": 4478, "taker_buy_base": 93497.43, "taker_buy_quote": 205386.45341 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 2.209, "high": 2.217, "low": 2.181, "close": 2.191, "volume": 84637.77, "close_time": 1759967999999, "quote_volume": 185751.96376, "trades": 1504, "taker_buy_base": 30294.44, "taker_buy_quote": 66567.09515 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.191, "high": 2.193, "low": 2.125, "close": 2.157, "volume": 123183.44, "close_time": 1759982399999, "quote_volume": 265816.64062, "trades": 2293, "taker_buy_base": 59591.15, "taker_buy_quote": 128431.14083 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 2.156, "high": 2.176, "low": 2.138, "close": 2.145, "volume": 203179.45, "close_time": 1759996799999, "quote_volume": 439012.84386, "trades": 4236, "taker_buy_base": 84587.32, "taker_buy_quote": 182909.95449 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 2.144, "high": 2.147, "low": 2.098, "close": 2.107, "volume": 255674.52, "close_time": 1760011199999, "quote_volume": 540907.55541, "trades": 4763, "taker_buy_base": 116660.34, "taker_buy_quote": 246825.5721 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 2.109, "high": 2.119, "low": 2.07, "close": 2.097, "volume": 250938.58, "close_time": 1760025599999, "quote_volume": 526249.14202, "trades": 4777, "taker_buy_base": 134965.64, "taker_buy_quote": 283062.57209 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 2.097, "high": 2.254, "low": 2.091, "close": 2.19, "volume": 1132687.44, "close_time": 1760039999999, "quote_volume": 2483077.92703, "trades": 18356, "taker_buy_base": 580332.06, "taker_buy_quote": 1272624.41475 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 2.189, "high": 2.222, "low": 2.173, "close": 2.209, "volume": 334447.06, "close_time": 1760054399999, "quote_volume": 734134.38708, "trades": 4619, "taker_buy_base": 167521.84, "taker_buy_quote": 367546.21648 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.21, "high": 2.254, "low": 2.19, "close": 2.227, "volume": 381400.65, "close_time": 1760068799999, "quote_volume": 846322.63013, "trades": 6550, "taker_buy_base": 187705.17, "taker_buy_quote": 416567.45823 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 2.228, "high": 2.245, "low": 2.196, "close": 2.198, "volume": 352419.68, "close_time": 1760083199999, "quote_volume": 782351.6721, "trades": 6766, "taker_buy_base": 145550.96, "taker_buy_quote": 323311.15055 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 2.199, "high": 2.219, "low": 2.181, "close": 2.213, "volume": 292218.04, "close_time": 1760097599999, "quote_volume": 642916.47388, "trades": 4071, "taker_buy_base": 119052.01, "taker_buy_quote": 261879.02888 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 2.213, "high": 2.224, "low": 2.073, "close": 2.1, "volume": 734957.76, "close_time": 1760111999999, "quote_volume": 1578757.93954, "trades": 13912, "taker_buy_base": 334212.43, "taker_buy_quote": 718100.62958 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 2.101, "high": 2.116, "low": 2.006, "close": 2.032, "volume": 543626.22, "close_time": 1760126399999, "quote_volume": 1120602.45887, "trades": 12901, "taker_buy_base": 267788.74, "taker_buy_quote": 552099.29047 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 2.03, "high": 2.041, "low": 0.55, "close": 1.523, "volume": 4579333.09, "close_time": 1760140799999, "quote_volume": 6923924.08791, "trades": 80739, "taker_buy_base": 2538988.27, "taker_buy_quote": 3854877.88331 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.525, "high": 1.645, "low": 1.472, "close": 1.574, "volume": 1449799.67, "close_time": 1760155199999, "quote_volume": 2249843.24899, "trades": 23140, "taker_buy_base": 734926.74, "taker_buy_quote": 1139972.57496 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 1.575, "high": 1.624, "low": 1.571, "close": 1.592, "volume": 590313.31, "close_time": 1760169599999, "quote_volume": 941913.48921, "trades": 6898, "taker_buy_base": 351569.2, "taker_buy_quote": 560789.87924 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 1.592, "high": 1.7, "low": 1.586, "close": 1.636, "volume": 521131.05, "close_time": 1760183999999, "quote_volume": 858733.69527, "trades": 6099, "taker_buy_base": 274709.83, "taker_buy_quote": 452906.08308 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 1.636, "high": 1.645, "low": 1.574, "close": 1.611, "volume": 506981.43, "close_time": 1760198399999, "quote_volume": 814755.36463, "trades": 9084, "taker_buy_base": 233823.31, "taker_buy_quote": 376125.67033 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 1.611, "high": 1.622, "low": 1.514, "close": 1.529, "volume": 476685.77, "close_time": 1760212799999, "quote_volume": 749148.16632, "trades": 9556, "taker_buy_base": 250809.45, "taker_buy_quote": 394441.4966 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 1.528, "high": 1.533, "low": 1.469, "close": 1.523, "volume": 420920.07, "close_time": 1760227199999, "quote_volume": 634261.89694, "trades": 8492, "taker_buy_base": 215317.15, "taker_buy_quote": 324542.52291 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.523, "high": 1.551, "low": 1.496, "close": 1.535, "volume": 231436.45, "close_time": 1760241599999, "quote_volume": 351538.96987, "trades": 3560, "taker_buy_base": 100176.94, "taker_buy_quote": 152203.13792 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 1.535, "high": 1.577, "low": 1.532, "close": 1.575, "volume": 118586.28, "close_time": 1760255999999, "quote_volume": 185162.73087, "trades": 2005, "taker_buy_base": 58693.47, "taker_buy_quote": 91637.25004 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1.575, "high": 1.585, "low": 1.549, "close": 1.581, "volume": 182659.0, "close_time": 1760270399999, "quote_volume": 287115.97974, "trades": 3136, "taker_buy_base": 93438.89, "taker_buy_quote": 146991.2027 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1.58, "high": 1.669, "low": 1.554, "close": 1.663, "volume": 566443.57, "close_time": 1760284799999, "quote_volume": 912675.14034, "trades": 8303, "taker_buy_base": 293448.69, "taker_buy_quote": 472007.60093 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.664, "high": 1.723, "low": 1.664, "close": 1.722, "volume": 331710.42, "close_time": 1760299199999, "quote_volume": 562068.96126, "trades": 5879, "taker_buy_base": 171067.21, "taker_buy_quote": 289886.38492 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.723, "high": 1.734, "low": 1.682, "close": 1.7, "volume": 199497.94, "close_time": 1760313599999, "quote_volume": 340448.4663, "trades": 3820, "taker_buy_base": 111799.41, "taker_buy_quote": 190821.91469 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.7, "high": 1.727, "low": 1.676, "close": 1.707, "volume": 144757.28, "close_time": 1760327999999, "quote_volume": 246464.93301, "trades": 3423, "taker_buy_base": 69494.94, "taker_buy_quote": 118327.59075 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.706, "high": 1.752, "low": 1.695, "close": 1.725, "volume": 155662.73, "close_time": 1760342399999, "quote_volume": 267717.93259, "trades": 4023, "taker_buy_base": 64690.84, "taker_buy_quote": 111343.22067 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.725, "high": 1.764, "low": 1.692, "close": 1.724, "volume": 348529.82, "close_time": 1760356799999, "quote_volume": 605347.83883, "trades": 7763, "taker_buy_base": 162396.07, "taker_buy_quote": 282346.13488 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.723, "high": 1.781, "low": 1.711, "close": 1.762, "volume": 425336.61, "close_time": 1760371199999, "quote_volume": 742922.79654, "trades": 7024, "taker_buy_base": 229190.89, "taker_buy_quote": 400451.14754 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.762, "high": 1.827, "low": 1.751, "close": 1.816, "volume": 393220.83, "close_time": 1760385599999, "quote_volume": 704244.04844, "trades": 4601, "taker_buy_base": 209870.48, "taker_buy_quote": 375815.96341 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.817, "high": 1.832, "low": 1.807, "close": 1.813, "volume": 163145.5, "close_time": 1760399999999, "quote_volume": 296703.07142, "trades": 1999, "taker_buy_base": 80415.89, "taker_buy_quote": 146273.34667 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.813, "high": 1.817, "low": 1.753, "close": 1.757, "volume": 190859.18, "close_time": 1760414399999, "quote_volume": 340652.65235, "trades": 2908, "taker_buy_base": 70944.79, "taker_buy_quote": 126514.42113 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.758, "high": 1.763, "low": 1.633, "close": 1.661, "volume": 850196.7, "close_time": 1760428799999, "quote_volume": 1432495.30168, "trades": 10549, "taker_buy_base": 391350.03, "taker_buy_quote": 657926.74857 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.66, "high": 1.691, "low": 1.628, "close": 1.676, "volume": 511603.72, "close_time": 1760443199999, "quote_volume": 852216.62792, "trades": 6057, "taker_buy_base": 227431.29, "taker_buy_quote": 378842.62846 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.675, "high": 1.736, "low": 1.64, "close": 1.735, "volume": 466705.51, "close_time": 1760457599999, "quote_volume": 784363.87618, "trades": 6684, "taker_buy_base": 250250.25, "taker_buy_quote": 420566.46753 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.733, "high": 1.762, "low": 1.707, "close": 1.736, "volume": 459431.04, "close_time": 1760471999999, "quote_volume": 798200.72256, "trades": 5939, "taker_buy_base": 224680.33, "taker_buy_quote": 390490.57721 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.736, "high": 1.756, "low": 1.723, "close": 1.745, "volume": 106925.16, "close_time": 1760486399999, "quote_volume": 186359.24797, "trades": 1955, "taker_buy_base": 65883.58, "taker_buy_quote": 114890.8743 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.745, "high": 1.763, "low": 1.724, "close": 1.736, "volume": 118636.52, "close_time": 1760500799999, "quote_volume": 206390.59863, "trades": 2439, "taker_buy_base": 48451.01, "taker_buy_quote": 84288.41754 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.736, "high": 1.771, "low": 1.729, "close": 1.769, "volume": 328253.34, "close_time": 1760515199999, "quote_volume": 575881.83657, "trades": 4660, "taker_buy_base": 145689.05, "taker_buy_quote": 255660.23432 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.769, "high": 1.794, "low": 1.722, "close": 1.732, "volume": 254361.68, "close_time": 1760529599999, "quote_volume": 447247.01226, "trades": 3415, "taker_buy_base": 114823.9, "taker_buy_quote": 202199.49007 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.732, "high": 1.737, "low": 1.664, "close": 1.674, "volume": 864783.06, "close_time": 1760543999999, "quote_volume": 1480362.03046, "trades": 9829, "taker_buy_base": 429600.46, "taker_buy_quote": 734710.61913 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.674, "high": 1.681, "low": 1.651, "close": 1.658, "volume": 201339.02, "close_time": 1760558399999, "quote_volume": 335874.463, "trades": 3778, "taker_buy_base": 88866.24, "taker_buy_quote": 148248.43263 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.659, "high": 1.673, "low": 1.631, "close": 1.654, "volume": 271306.67, "close_time": 1760572799999, "quote_volume": 447733.06589, "trades": 4142, "taker_buy_base": 117024.98, "taker_buy_quote": 193152.50083 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.654, "high": 1.679, "low": 1.646, "close": 1.665, "volume": 165214.59, "close_time": 1760587199999, "quote_volume": 274483.95717, "trades": 2771, "taker_buy_base": 63734.76, "taker_buy_quote": 105899.25101 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.664, "high": 1.695, "low": 1.657, "close": 1.673, "volume": 243547.8, "close_time": 1760601599999, "quote_volume": 407963.67285, "trades": 2982, "taker_buy_base": 114231.51, "taker_buy_quote": 191470.86402 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.674, "high": 1.706, "low": 1.62, "close": 1.682, "volume": 651622.29, "close_time": 1760615999999, "quote_volume": 1089898.50523, "trades": 6993, "taker_buy_base": 319166.92, "taker_buy_quote": 534113.03233 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.682, "high": 1.696, "low": 1.591, "close": 1.6, "volume": 579225.68, "close_time": 1760630399999, "quote_volume": 956375.47893, "trades": 6640, "taker_buy_base": 262189.65, "taker_buy_quote": 433949.7644 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.598, "high": 1.635, "low": 1.567, "close": 1.582, "volume": 441088.94, "close_time": 1760644799999, "quote_volume": 705080.01077, "trades": 6584, "taker_buy_base": 232418.22, "taker_buy_quote": 371633.87446 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.582, "high": 1.589, "low": 1.555, "close": 1.587, "volume": 208748.2, "close_time": 1760659199999, "quote_volume": 328558.21657, "trades": 2810, "taker_buy_base": 95937.46, "taker_buy_quote": 151023.35942 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.587, "high": 1.612, "low": 1.579, "close": 1.6, "volume": 128811.77, "close_time": 1760673599999, "quote_volume": 205632.21125, "trades": 1988, "taker_buy_base": 66281.38, "taker_buy_quote": 105796.56411 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.6, "high": 1.601, "low": 1.482, "close": 1.488, "volume": 454560.16, "close_time": 1760687999999, "quote_volume": 692233.02537, "trades": 6115, "taker_buy_base": 193088.91, "taker_buy_quote": 294296.04861 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.488, "high": 1.558, "low": 1.465, "close": 1.545, "volume": 504946.41, "close_time": 1760702399999, "quote_volume": 760975.80792, "trades": 6357, "taker_buy_base": 261727.06, "taker_buy_quote": 394906.27906 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.545, "high": 1.553, "low": 1.508, "close": 1.553, "volume": 333320.67, "close_time": 1760716799999, "quote_volume": 512060.62393, "trades": 4641, "taker_buy_base": 175082.23, "taker_buy_quote": 269055.17231 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.552, "high": 1.57, "low": 1.525, "close": 1.54, "volume": 228507.09, "close_time": 1760731199999, "quote_volume": 352817.4293, "trades": 3133, "taker_buy_base": 119383.61, "taker_buy_quote": 184315.73963 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.54, "high": 1.565, "low": 1.537, "close": 1.546, "volume": 141510.21, "close_time": 1760745599999, "quote_volume": 220047.70416, "trades": 1344, "taker_buy_base": 76479.18, "taker_buy_quote": 119033.91389 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.546, "high": 1.576, "low": 1.545, "close": 1.562, "volume": 124638.26, "close_time": 1760759999999, "quote_volume": 194595.40348, "trades": 1499, "taker_buy_base": 54987.8, "taker_buy_quote": 85895.06054 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.562, "high": 1.585, "low": 1.548, "close": 1.561, "volume": 123352.4, "close_time": 1760774399999, "quote_volume": 193000.6756, "trades": 1818, "taker_buy_base": 61170.74, "taker_buy_quote": 95666.43907 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.561, "high": 1.572, "low": 1.552, "close": 1.568, "volume": 130795.32, "close_time": 1760788799999, "quote_volume": 204636.33258, "trades": 1682, "taker_buy_base": 61912.21, "taker_buy_quote": 96842.03407 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.568, "high": 1.573, "low": 1.537, "close": 1.555, "volume": 234785.44, "close_time": 1760803199999, "quote_volume": 364410.40042, "trades": 2363, "taker_buy_base": 132290.59, "taker_buy_quote": 205340.6672 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.555, "high": 1.568, "low": 1.541, "close": 1.566, "volume": 100356.39, "close_time": 1760817599999, "quote_volume": 156278.55757, "trades": 1280, "taker_buy_base": 57847.34, "taker_buy_quote": 90103.30986 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.566, "high": 1.575, "low": 1.558, "close": 1.567, "volume": 56063.24, "close_time": 1760831999999, "quote_volume": 87909.43513, "trades": 858, "taker_buy_base": 31371.68, "taker_buy_quote": 49209.11921 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.567, "high": 1.577, "low": 1.554, "close": 1.575, "volume": 50657.22, "close_time": 1760846399999, "quote_volume": 79274.37224, "trades": 870, "taker_buy_base": 25224.75, "taker_buy_quote": 39479.58295 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.574, "high": 1.574, "low": 1.548, "close": 1.559, "volume": 59698.15, "close_time": 1760860799999, "quote_volume": 92907.29014, "trades": 677, "taker_buy_base": 13774.26, "taker_buy_quote": 21497.10975 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.557, "high": 1.611, "low": 1.537, "close": 1.594, "volume": 454898.42, "close_time": 1760875199999, "quote_volume": 718480.5172, "trades": 4422, "taker_buy_base": 251586.46, "taker_buy_quote": 397591.53027 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.594, "high": 1.614, "low": 1.58, "close": 1.599, "volume": 268162.81, "close_time": 1760889599999, "quote_volume": 429466.15681, "trades": 2611, "taker_buy_base": 131167.02, "taker_buy_quote": 210058.27149 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.599, "high": 1.616, "low": 1.591, "close": 1.605, "volume": 194375.86, "close_time": 1760903999999, "quote_volume": 311557.44693, "trades": 2199, "taker_buy_base": 93236.18, "taker_buy_quote": 149456.81886 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.605, "high": 1.608, "low": 1.585, "close": 1.587, "volume": 109051.5, "close_time": 1760918399999, "quote_volume": 174234.81138, "trades": 1102, "taker_buy_base": 59146.48, "taker_buy_quote": 94525.54186 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.587, "high": 1.625, "low": 1.56, "close": 1.619, "volume": 284852.71, "close_time": 1760932799999, "quote_volume": 449686.14402, "trades": 2878, "taker_buy_base": 121557.42, "taker_buy_quote": 192124.81431 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.621, "high": 1.636, "low": 1.612, "close": 1.631, "volume": 250038.27, "close_time": 1760947199999, "quote_volume": 405823.41095, "trades": 2241, "taker_buy_base": 147017.76, "taker_buy_quote": 238319.36862 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.632, "high": 1.639, "low": 1.618, "close": 1.627, "volume": 154634.09, "close_time": 1760961599999, "quote_volume": 251707.47984, "trades": 1729, "taker_buy_base": 71436.07, "taker_buy_quote": 116284.19872 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.627, "high": 1.636, "low": 1.614, "close": 1.614, "volume": 145010.04, "close_time": 1760975999999, "quote_volume": 235732.45467, "trades": 1838, "taker_buy_base": 70019.62, "taker_buy_quote": 113854.14623 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.613, "high": 1.613, "low": 1.583, "close": 1.599, "volume": 593492.78, "close_time": 1760990399999, "quote_volume": 946219.65865, "trades": 5006, "taker_buy_base": 212283.62, "taker_buy_quote": 338631.66848 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.598, "high": 1.609, "low": 1.588, "close": 1.591, "volume": 93749.33, "close_time": 1761004799999, "quote_volume": 149821.27998, "trades": 1090, "taker_buy_base": 50818.24, "taker_buy_quote": 81214.76811 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.592, "high": 1.595, "low": 1.559, "close": 1.563, "volume": 216077.68, "close_time": 1761019199999, "quote_volume": 340682.14079, "trades": 1518, "taker_buy_base": 77914.54, "taker_buy_quote": 122820.0954 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.563, "high": 1.563, "low": 1.528, "close": 1.556, "volume": 197668.05, "close_time": 1761033599999, "quote_volume": 304999.02947, "trades": 2408, "taker_buy_base": 84861.37, "taker_buy_quote": 130919.37705 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.554, "high": 1.569, "low": 1.54, "close": 1.568, "volume": 200142.17, "close_time": 1761047999999, "quote_volume": 311360.13228, "trades": 1476, "taker_buy_base": 109569.73, "taker_buy_quote": 170527.4217 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.568, "high": 1.664, "low": 1.56, "close": 1.658, "volume": 492767.6, "close_time": 1761062399999, "quote_volume": 796068.90237, "trades": 5503, "taker_buy_base": 277942.48, "taker_buy_quote": 449779.94369 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.658, "high": 1.675, "low": 1.632, "close": 1.646, "volume": 302507.24, "close_time": 1761076799999, "quote_volume": 499492.0072, "trades": 5084, "taker_buy_base": 155629.46, "taker_buy_quote": 256964.41325 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.646, "high": 1.647, "low": 1.567, "close": 1.57, "volume": 304560.51, "close_time": 1761091199999, "quote_volume": 488102.76473, "trades": 3391, "taker_buy_base": 129853.84, "taker_buy_quote": 208718.04029 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.569, "high": 1.581, "low": 1.557, "close": 1.571, "volume": 234617.0, "close_time": 1761105599999, "quote_volume": 367838.64556, "trades": 2383, "taker_buy_base": 106169.87, "taker_buy_quote": 166487.79764 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.571, "high": 1.585, "low": 1.541, "close": 1.559, "volume": 297725.29, "close_time": 1761119999999, "quote_volume": 463735.37067, "trades": 2463, "taker_buy_base": 142512.62, "taker_buy_quote": 222056.25993 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.558, "high": 1.56, "low": 1.518, "close": 1.545, "volume": 312787.96, "close_time": 1761134399999, "quote_volume": 481440.7453, "trades": 2838, "taker_buy_base": 126778.4, "taker_buy_quote": 195183.17681 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.545, "high": 1.568, "low": 1.529, "close": 1.55, "volume": 503486.74, "close_time": 1761148799999, "quote_volume": 779291.199, "trades": 4572, "taker_buy_base": 243901.07, "taker_buy_quote": 377631.12621 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.55, "high": 1.555, "low": 1.509, "close": 1.523, "volume": 265325.8, "close_time": 1761163199999, "quote_volume": 406915.15368, "trades": 3295, "taker_buy_base": 126531.3, "taker_buy_quote": 194018.90648 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.522, "high": 1.526, "low": 1.466, "close": 1.513, "volume": 305085.87, "close_time": 1761177599999, "quote_volume": 454887.19628, "trades": 2856, "taker_buy_base": 148586.13, "taker_buy_quote": 221439.2683 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.512, "high": 1.519, "low": 1.507, "close": 1.516, "volume": 66383.23, "close_time": 1761191999999, "quote_volume": 100431.7796, "trades": 654, "taker_buy_base": 34339.07, "taker_buy_quote": 51964.40724 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.517, "high": 1.544, "low": 1.513, "close": 1.542, "volume": 105413.15, "close_time": 1761206399999, "quote_volume": 161347.56529, "trades": 2273, "taker_buy_base": 70725.5, "taker_buy_quote": 108286.19013 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.542, "high": 1.549, "low": 1.528, "close": 1.533, "volume": 77518.6, "close_time": 1761220799999, "quote_volume": 119490.84577, "trades": 1053, "taker_buy_base": 30875.94, "taker_buy_quote": 47590.83335 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.531, "high": 1.559, "low": 1.518, "close": 1.548, "volume": 98550.41, "close_time": 1761235199999, "quote_volume": 151861.82846, "trades": 1426, "taker_buy_base": 43676.75, "taker_buy_quote": 67366.3703 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.549, "high": 1.578, "low": 1.545, "close": 1.559, "volume": 81604.89, "close_time": 1761249599999, "quote_volume": 127290.48167, "trades": 1072, "taker_buy_base": 45788.06, "taker_buy_quote": 71402.19323 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.558, "high": 1.567, "low": 1.535, "close": 1.567, "volume": 419079.35, "close_time": 1761263999999, "quote_volume": 650950.91121, "trades": 2572, "taker_buy_base": 278298.06, "taker_buy_quote": 432481.7296 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.568, "high": 1.58, "low": 1.559, "close": 1.563, "volume": 134819.12, "close_time": 1761278399999, "quote_volume": 211743.64539, "trades": 1249, "taker_buy_base": 49947.44, "taker_buy_quote": 78394.81162 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.563, "high": 1.604, "low": 1.56, "close": 1.589, "volume": 111696.34, "close_time": 1761292799999, "quote_volume": 177602.64243, "trades": 1580, "taker_buy_base": 50946.7, "taker_buy_quote": 81021.53319 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.59, "high": 1.61, "low": 1.576, "close": 1.594, "volume": 98862.78, "close_time": 1761307199999, "quote_volume": 157340.8703, "trades": 1443, "taker_buy_base": 45174.91, "taker_buy_quote": 71879.46888 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.595, "high": 1.63, "low": 1.571, "close": 1.575, "volume": 296981.24, "close_time": 1761321599999, "quote_volume": 473937.17063, "trades": 3282, "taker_buy_base": 142402.22, "taker_buy_quote": 227339.49983 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.576, "high": 1.602, "low": 1.565, "close": 1.597, "volume": 126232.05, "close_time": 1761335999999, "quote_volume": 199752.04354, "trades": 974, "taker_buy_base": 54524.6, "taker_buy_quote": 86419.31946 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.596, "high": 1.612, "low": 1.595, "close": 1.607, "volume": 46507.13, "close_time": 1761350399999, "quote_volume": 74661.77137, "trades": 525, "taker_buy_base": 25843.05, "taker_buy_quote": 41473.54922 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.609, "high": 1.609, "low": 1.591, "close": 1.594, "volume": 49530.84, "close_time": 1761364799999, "quote_volume": 79208.05611, "trades": 574, "taker_buy_base": 26882.33, "taker_buy_quote": 43015.11475 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.594, "high": 1.603, "low": 1.591, "close": 1.594, "volume": 38217.9, "close_time": 1761379199999, "quote_volume": 60997.20683, "trades": 487, "taker_buy_base": 20536.08, "taker_buy_quote": 32789.09584 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.593, "high": 1.601, "low": 1.585, "close": 1.589, "volume": 69220.61, "close_time": 1761393599999, "quote_volume": 110299.39749, "trades": 606, "taker_buy_base": 14348.1, "taker_buy_quote": 22882.94583 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.59, "high": 1.603, "low": 1.588, "close": 1.596, "volume": 77083.91, "close_time": 1761407999999, "quote_volume": 122977.78669, "trades": 806, "taker_buy_base": 48144.0, "taker_buy_quote": 76829.85596 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.597, "high": 1.608, "low": 1.592, "close": 1.606, "volume": 43778.57, "close_time": 1761422399999, "quote_volume": 70011.94137, "trades": 478, "taker_buy_base": 25152.04, "taker_buy_quote": 40219.83855 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.606, "high": 1.612, "low": 1.597, "close": 1.6, "volume": 59931.94, "close_time": 1761436799999, "quote_volume": 96117.74103, "trades": 826, "taker_buy_base": 24726.27, "taker_buy_quote": 39674.51752 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.599, "high": 1.606, "low": 1.581, "close": 1.585, "volume": 102581.22, "close_time": 1761451199999, "quote_volume": 163602.34706, "trades": 975, "taker_buy_base": 36911.23, "taker_buy_quote": 58953.58731 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.584, "high": 1.611, "low": 1.583, "close": 1.61, "volume": 35178.25, "close_time": 1761465599999, "quote_volume": 56226.09122, "trades": 572, "taker_buy_base": 19551.49, "taker_buy_quote": 31278.47028 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.611, "high": 1.63, "low": 1.605, "close": 1.628, "volume": 225190.94, "close_time": 1761479999999, "quote_volume": 364711.15295, "trades": 1590, "taker_buy_base": 156481.77, "taker_buy_quote": 253590.97092 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.629, "high": 1.639, "low": 1.622, "close": 1.632, "volume": 105195.84, "close_time": 1761494399999, "quote_volume": 171381.86798, "trades": 1241, "taker_buy_base": 53916.17, "taker_buy_quote": 87875.37626 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.632, "high": 1.635, "low": 1.619, "close": 1.621, "volume": 49772.47, "close_time": 1761508799999, "quote_volume": 80871.8408, "trades": 734, "taker_buy_base": 28445.55, "taker_buy_quote": 46248.60081 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.622, "high": 1.656, "low": 1.61, "close": 1.636, "volume": 127538.04, "close_time": 1761523199999, "quote_volume": 208190.57133, "trades": 1001, "taker_buy_base": 65303.15, "taker_buy_quote": 106704.1635 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.638, "high": 1.648, "low": 1.632, "close": 1.636, "volume": 76900.58, "close_time": 1761537599999, "quote_volume": 126123.38092, "trades": 1165, "taker_buy_base": 40563.73, "taker_buy_quote": 66547.36911 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.637, "high": 1.657, "low": 1.628, "close": 1.642, "volume": 90869.85, "close_time": 1761551999999, "quote_volume": 149182.9344, "trades": 798, "taker_buy_base": 35922.09, "taker_buy_quote": 59000.53285 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.642, "high": 1.643, "low": 1.587, "close": 1.6, "volume": 556404.55, "close_time": 1761566399999, "quote_volume": 891436.16081, "trades": 2770, "taker_buy_base": 162482.2, "taker_buy_quote": 260501.11666 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.6, "high": 1.603, "low": 1.573, "close": 1.593, "volume": 244748.32, "close_time": 1761580799999, "quote_volume": 389626.45473, "trades": 1782, "taker_buy_base": 129758.55, "taker_buy_quote": 206729.3885 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.594, "high": 1.629, "low": 1.594, "close": 1.606, "volume": 123155.0, "close_time": 1761595199999, "quote_volume": 199158.17479, "trades": 1346, "taker_buy_base": 56264.98, "taker_buy_quote": 91014.75371 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.603, "high": 1.605, "low": 1.572, "close": 1.574, "volume": 184678.85, "close_time": 1761609599999, "quote_volume": 292659.35985, "trades": 1358, "taker_buy_base": 98706.66, "taker_buy_quote": 156316.42823 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.574, "high": 1.589, "low": 1.568, "close": 1.58, "volume": 283460.13, "close_time": 1761623999999, "quote_volume": 447545.63455, "trades": 2317, "taker_buy_base": 186002.28, "taker_buy_quote": 293634.44309 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.578, "high": 1.625, "low": 1.566, "close": 1.588, "volume": 480792.25, "close_time": 1761638399999, "quote_volume": 764968.22223, "trades": 3219, "taker_buy_base": 282988.23, "taker_buy_quote": 449645.80929 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.587, "high": 1.601, "low": 1.579, "close": 1.586, "volume": 211194.38, "close_time": 1761652799999, "quote_volume": 335749.19405, "trades": 1670, "taker_buy_base": 82379.57, "taker_buy_quote": 130899.83431 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.586, "high": 1.61, "low": 1.56, "close": 1.586, "volume": 307831.72, "close_time": 1761667199999, "quote_volume": 487727.02817, "trades": 2694, "taker_buy_base": 132825.0, "taker_buy_quote": 210627.66133 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.585, "high": 1.598, "low": 1.547, "close": 1.553, "volume": 138534.83, "close_time": 1761681599999, "quote_volume": 218698.95151, "trades": 1650, "taker_buy_base": 68298.7, "taker_buy_quote": 108046.59395 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.554, "high": 1.554, "low": 1.506, "close": 1.53, "volume": 361830.46, "close_time": 1761695999999, "quote_volume": 552824.81249, "trades": 3560, "taker_buy_base": 169257.75, "taker_buy_quote": 258576.82007 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.53, "high": 1.547, "low": 1.527, "close": 1.538, "volume": 106883.93, "close_time": 1761710399999, "quote_volume": 164364.5367, "trades": 1235, "taker_buy_base": 54833.18, "taker_buy_quote": 84315.41141 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.538, "high": 1.555, "low": 1.538, "close": 1.546, "volume": 92024.67, "close_time": 1761724799999, "quote_volume": 142267.0064, "trades": 1351, "taker_buy_base": 55794.01, "taker_buy_quote": 86283.53312 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.546, "high": 1.572, "low": 1.54, "close": 1.568, "volume": 81137.25, "close_time": 1761739199999, "quote_volume": 126185.94165, "trades": 977, "taker_buy_base": 45353.65, "taker_buy_quote": 70522.61318 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.57, "high": 1.583, "low": 1.539, "close": 1.546, "volume": 253533.04, "close_time": 1761753599999, "quote_volume": 396626.82638, "trades": 1925, "taker_buy_base": 105230.61, "taker_buy_quote": 164822.98249 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.545, "high": 1.579, "low": 1.505, "close": 1.565, "volume": 521014.88, "close_time": 1761767999999, "quote_volume": 806410.89684, "trades": 6179, "taker_buy_base": 236443.76, "taker_buy_quote": 365954.84181 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.567, "high": 1.586, "low": 1.517, "close": 1.522, "volume": 224396.49, "close_time": 1761782399999, "quote_volume": 348713.83576, "trades": 3586, "taker_buy_base": 86902.29, "taker_buy_quote": 135007.63893 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.523, "high": 1.535, "low": 1.51, "close": 1.516, "volume": 174474.24, "close_time": 1761796799999, "quote_volume": 266232.85524, "trades": 3164, "taker_buy_base": 66454.73, "taker_buy_quote": 101390.14212 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.515, "high": 1.515, "low": 1.459, "close": 1.497, "volume": 530954.4, "close_time": 1761811199999, "quote_volume": 788983.39942, "trades": 5977, "taker_buy_base": 251532.03, "taker_buy_quote": 373800.55499 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.497, "high": 1.498, "low": 1.459, "close": 1.459, "volume": 243487.58, "close_time": 1761825599999, "quote_volume": 359096.49796, "trades": 3516, "taker_buy_base": 83026.7, "taker_buy_quote": 122534.9506 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.46, "high": 1.465, "low": 1.387, "close": 1.398, "volume": 743471.57, "close_time": 1761839999999, "quote_volume": 1058945.25098, "trades": 9006, "taker_buy_base": 347330.82, "taker_buy_quote": 494344.97746 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.398, "high": 1.404, "low": 1.348, "close": 1.357, "volume": 432386.25, "close_time": 1761854399999, "quote_volume": 595491.16102, "trades": 5618, "taker_buy_base": 201545.29, "taker_buy_quote": 277607.54182 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.356, "high": 1.405, "low": 1.349, "close": 1.405, "volume": 261194.51, "close_time": 1761868799999, "quote_volume": 360082.39313, "trades": 3152, "taker_buy_base": 126713.55, "taker_buy_quote": 174698.39934 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.404, "high": 1.436, "low": 1.4, "close": 1.433, "volume": 178929.65, "close_time": 1761883199999, "quote_volume": 253955.49188, "trades": 1793, "taker_buy_base": 97741.25, "taker_buy_quote": 138614.31086 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.433, "high": 1.461, "low": 1.431, "close": 1.442, "volume": 230842.74, "close_time": 1761897599999, "quote_volume": 334199.46815, "trades": 1752, "taker_buy_base": 123460.6, "taker_buy_quote": 178754.89424 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.442, "high": 1.455, "low": 1.428, "close": 1.454, "volume": 134937.05, "close_time": 1761911999999, "quote_volume": 194180.77401, "trades": 924, "taker_buy_base": 70360.54, "taker_buy_quote": 101324.79098 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 1.454, "high": 1.462, "low": 1.441, "close": 1.446, "volume": 156351.73, "close_time": 1761926399999, "quote_volume": 227030.23978, "trades": 2196, "taker_buy_base": 66600.34, "taker_buy_quote": 96689.86075 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.446, "high": 1.449, "low": 1.402, "close": 1.436, "volume": 265819.48, "close_time": 1761940799999, "quote_volume": 377842.44415, "trades": 4306, "taker_buy_base": 103924.87, "taker_buy_quote": 147679.77135 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 1.437, "high": 1.439, "low": 1.411, "close": 1.416, "volume": 178528.57, "close_time": 1761955199999, "quote_volume": 253210.33525, "trades": 2741, "taker_buy_base": 56978.27, "taker_buy_quote": 80827.97358 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.417, "high": 1.425, "low": 1.405, "close": 1.417, "volume": 206773.16, "close_time": 1761969599999, "quote_volume": 292403.34748, "trades": 3165, "taker_buy_base": 61826.34, "taker_buy_quote": 87507.13651 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.417, "high": 1.42, "low": 1.399, "close": 1.418, "volume": 187223.94, "close_time": 1761983999999, "quote_volume": 263418.72707, "trades": 2676, "taker_buy_base": 75940.29, "taker_buy_quote": 106839.12545 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.418, "high": 1.451, "low": 1.412, "close": 1.432, "volume": 384029.71, "close_time": 1761998399999, "quote_volume": 549636.90996, "trades": 4291, "taker_buy_base": 193572.83, "taker_buy_quote": 277165.3547 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 1.432, "high": 1.442, "low": 1.409, "close": 1.425, "volume": 281219.32, "close_time": 1762012799999, "quote_volume": 401359.87642, "trades": 4214, "taker_buy_base": 106095.14, "taker_buy_quote": 151646.06014 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 1.427, "high": 1.447, "low": 1.422, "close": 1.446, "volume": 173567.65, "close_time": 1762027199999, "quote_volume": 249518.8745, "trades": 1578, "taker_buy_base": 114245.84, "taker_buy_quote": 164222.80062 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 1.447, "high": 1.459, "low": 1.439, "close": 1.452, "volume": 89944.29, "close_time": 1762041599999, "quote_volume": 130421.84582, "trades": 903, "taker_buy_base": 44490.36, "taker_buy_quote": 64503.55311 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.452, "high": 1.452, "low": 1.436, "close": 1.439, "volume": 89566.65, "close_time": 1762055999999, "quote_volume": 129297.31664, "trades": 775, "taker_buy_base": 36376.2, "taker_buy_quote": 52494.29893 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 1.44, "high": 1.483, "low": 1.438, "close": 1.479, "volume": 140692.47, "close_time": 1762070399999, "quote_volume": 206083.45075, "trades": 999, "taker_buy_base": 70133.83, "taker_buy_quote": 102792.25515 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.479, "high": 1.489, "low": 1.447, "close": 1.487, "volume": 187062.65, "close_time": 1762084799999, "quote_volume": 274441.36295, "trades": 1496, "taker_buy_base": 96875.67, "taker_buy_quote": 142219.17999 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 1.489, "high": 1.489, "low": 1.419, "close": 1.431, "volume": 352261.37, "close_time": 1762099199999, "quote_volume": 510879.56176, "trades": 2980, "taker_buy_base": 156057.53, "taker_buy_quote": 226271.21147 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.43, "high": 1.441, "low": 1.413, "close": 1.423, "volume": 172935.01, "close_time": 1762113599999, "quote_volume": 247225.98611, "trades": 1126, "taker_buy_base": 76275.56, "taker_buy_quote": 109097.13812 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.422, "high": 1.471, "low": 1.421, "close": 1.468, "volume": 157009.04, "close_time": 1762127999999, "quote_volume": 227015.70234, "trades": 1209, "taker_buy_base": 92476.49, "taker_buy_quote": 133623.58397 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.469, "high": 1.469, "low": 1.356, "close": 1.36, "volume": 412460.36, "close_time": 1762142399999, "quote_volume": 576543.10234, "trades": 3628, "taker_buy_base": 190182.65, "taker_buy_quote": 265429.97755 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.359, "high": 1.364, "low": 1.32, "close": 1.345, "volume": 494515.06, "close_time": 1762156799999, "quote_volume": 663952.63803, "trades": 4206, "taker_buy_base": 249770.69, "taker_buy_quote": 335563.21379 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.345, "high": 1.363, "low": 1.311, "close": 1.328, "volume": 370227.99, "close_time": 1762171199999, "quote_volume": 494170.69028, "trades": 2510, "taker_buy_base": 184538.63, "taker_buy_quote": 246343.75362 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.329, "high": 1.354, "low": 1.212, "close": 1.238, "volume": 1062235.82, "close_time": 1762185599999, "quote_volume": 1364291.30444, "trades": 7705, "taker_buy_base": 500687.85, "taker_buy_quote": 643111.3108 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.239, "high": 1.298, "low": 1.221, "close": 1.25, "volume": 500927.81, "close_time": 1762199999999, "quote_volume": 633893.03358, "trades": 4034, "taker_buy_base": 246878.93, "taker_buy_quote": 312635.95857 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.251, "high": 1.256, "low": 1.228, "close": 1.255, "volume": 281025.14, "close_time": 1762214399999, "quote_volume": 349148.70576, "trades": 2469, "taker_buy_base": 140479.54, "taker_buy_quote": 174548.07536 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.255, "high": 1.282, "low": 1.244, "close": 1.28, "volume": 254967.0, "close_time": 1762228799999, "quote_volume": 323547.41264, "trades": 2148, "taker_buy_base": 135177.86, "taker_buy_quote": 171483.64777 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.281, "high": 1.285, "low": 1.207, "close": 1.214, "volume": 876038.3, "close_time": 1762243199999, "quote_volume": 1083234.79826, "trades": 5697, "taker_buy_base": 438835.15, "taker_buy_quote": 542587.71582 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.215, "high": 1.243, "low": 1.208, "close": 1.23, "volume": 605684.01, "close_time": 1762257599999, "quote_volume": 741695.12171, "trades": 5175, "taker_buy_base": 343008.7, "taker_buy_quote": 419936.83051 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.23, "high": 1.258, "low": 1.204, "close": 1.234, "volume": 554970.68, "close_time": 1762271999999, "quote_volume": 682704.29785, "trades": 4532, "taker_buy_base": 283363.76, "taker_buy_quote": 348600.46786 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.234, "high": 1.243, "low": 1.15, "close": 1.168, "volume": 1005137.13, "close_time": 1762286399999, "quote_volume": 1190860.12066, "trades": 8489, "taker_buy_base": 465751.56, "taker_buy_quote": 551788.65007 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.169, "high": 1.206, "low": 1.109, "close": 1.186, "volume": 1266445.48, "close_time": 1762300799999, "quote_volume": 1463071.23556, "trades": 9386, "taker_buy_base": 623156.31, "taker_buy_quote": 719683.9234 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.186, "high": 1.217, "low": 1.122, "close": 1.209, "volume": 507413.59, "close_time": 1762315199999, "quote_volume": 596572.89147, "trades": 4444, "taker_buy_base": 239449.03, "taker_buy_quote": 282132.86164 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.21, "high": 1.223, "low": 1.198, "close": 1.217, "volume": 253775.09, "close_time": 1762329599999, "quote_volume": 307661.99485, "trades": 2598, "taker_buy_base": 121744.63, "taker_buy_quote": 147645.61511 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.216, "high": 1.224, "low": 1.195, "close": 1.223, "volume": 185300.52, "close_time": 1762343999999, "quote_volume": 224032.23976, "trades": 1807, "taker_buy_base": 98188.47, "taker_buy_quote": 118680.37559 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.224, "high": 1.241, "low": 1.218, "close": 1.237, "volume": 213209.74, "close_time": 1762358399999, "quote_volume": 262403.76742, "trades": 1881, "taker_buy_base": 92965.24, "taker_buy_quote": 114434.7524 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.237, "high": 1.241, "low": 1.222, "close": 1.226, "volume": 251654.3, "close_time": 1762372799999, "quote_volume": 309739.11544, "trades": 3323, "taker_buy_base": 102496.23, "taker_buy_quote": 126145.47566 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.228, "high": 1.231, "low": 1.207, "close": 1.219, "volume": 235814.51, "close_time": 1762387199999, "quote_volume": 287452.32839, "trades": 3634, "taker_buy_base": 82961.85, "taker_buy_quote": 101151.33352 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.22, "high": 1.221, "low": 1.189, "close": 1.199, "volume": 641305.3, "close_time": 1762401599999, "quote_volume": 770809.94846, "trades": 5899, "taker_buy_base": 294646.66, "taker_buy_quote": 353878.09954 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.199, "high": 1.206, "low": 1.168, "close": 1.173, "volume": 549531.34, "close_time": 1762415999999, "quote_volume": 651410.31316, "trades": 5271, "taker_buy_base": 206569.96, "taker_buy_quote": 244787.94717 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.171, "high": 1.183, "low": 1.164, "close": 1.178, "volume": 243515.43, "close_time": 1762430399999, "quote_volume": 285872.51281, "trades": 3283, "taker_buy_base": 103347.81, "taker_buy_quote": 121307.0667 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.178, "high": 1.197, "low": 1.146, "close": 1.154, "volume": 302144.08, "close_time": 1762444799999, "quote_volume": 353490.75475, "trades": 3953, "taker_buy_base": 144949.48, "taker_buy_quote": 169638.52827 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.155, "high": 1.228, "low": 1.137, "close": 1.226, "volume": 432856.52, "close_time": 1762459199999, "quote_volume": 515011.27626, "trades": 3895, "taker_buy_base": 215790.35, "taker_buy_quote": 256846.57447 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.227, "high": 1.241, "low": 1.211, "close": 1.233, "volume": 431685.38, "close_time": 1762473599999, "quote_volume": 530253.22721, "trades": 3437, "taker_buy_base": 205327.09, "taker_buy_quote": 252118.4333 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.233, "high": 1.295, "low": 1.233, "close": 1.29, "volume": 682125.25, "close_time": 1762487999999, "quote_volume": 861490.53762, "trades": 4175, "taker_buy_base": 397678.51, "taker_buy_quote": 502660.1337 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.291, "high": 1.347, "low": 1.273, "close": 1.346, "volume": 723256.84, "close_time": 1762502399999, "quote_volume": 948259.12773, "trades": 3838, "taker_buy_base": 406190.59, "taker_buy_quote": 533274.45206 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.346, "high": 1.351, "low": 1.283, "close": 1.3, "volume": 797089.33, "close_time": 1762516799999, "quote_volume": 1049757.24215, "trades": 5632, "taker_buy_base": 352821.92, "taker_buy_quote": 464730.0253 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.301, "high": 1.345, "low": 1.257, "close": 1.339, "volume": 866752.47, "close_time": 1762531199999, "quote_volume": 1125530.16196, "trades": 6090, "taker_buy_base": 408187.34, "taker_buy_quote": 530907.34694 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.34, "high": 1.515, "low": 1.335, "close": 1.49, "volume": 2208437.18, "close_time": 1762545599999, "quote_volume": 3209786.57538, "trades": 17612, "taker_buy_base": 1110820.25, "taker_buy_quote": 1610553.56667 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.491, "high": 1.53, "low": 1.474, "close": 1.505, "volume": 872336.13, "close_time": 1762559999999, "quote_volume": 1313224.01249, "trades": 7790, "taker_buy_base": 390779.23, "taker_buy_quote": 588275.03414 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.504, "high": 1.561, "low": 1.475, "close": 1.475, "volume": 825846.76, "close_time": 1762574399999, "quote_volume": 1251465.95556, "trades": 8320, "taker_buy_base": 360914.33, "taker_buy_quote": 547987.74101 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.475, "high": 1.505, "low": 1.419, "close": 1.435, "volume": 545486.75, "close_time": 1762588799999, "quote_volume": 794180.06949, "trades": 7598, "taker_buy_base": 240204.76, "taker_buy_quote": 350323.60669 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.435, "high": 1.46, "low": 1.414, "close": 1.444, "volume": 579214.61, "close_time": 1762603199999, "quote_volume": 832409.82174, "trades": 6080, "taker_buy_base": 256894.22, "taker_buy_quote": 369311.94715 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.442, "high": 1.459, "low": 1.397, "close": 1.449, "volume": 1091413.88, "close_time": 1762617599999, "quote_volume": 1555355.99509, "trades": 9756, "taker_buy_base": 512185.86, "taker_buy_quote": 730220.67817 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.449, "high": 1.454, "low": 1.408, "close": 1.436, "volume": 1182496.95, "close_time": 1762631999999, "quote_volume": 1689036.04345, "trades": 7257, "taker_buy_base": 591281.54, "taker_buy_quote": 844612.59901 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.436, "high": 1.52, "low": 1.432, "close": 1.48, "volume": 1469384.32, "close_time": 1762646399999, "quote_volume": 2182511.972, "trades": 10801, "taker_buy_base": 779320.88, "taker_buy_quote": 1157413.79941 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.48, "high": 1.481, "low": 1.365, "close": 1.372, "volume": 784546.77, "close_time": 1762660799999, "quote_volume": 1119389.83432, "trades": 5394, "taker_buy_base": 403569.75, "taker_buy_quote": 576794.29788 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.372, "high": 1.404, "low": 1.371, "close": 1.4, "volume": 333640.44, "close_time": 1762675199999, "quote_volume": 462710.42604, "trades": 3032, "taker_buy_base": 180800.41, "taker_buy_quote": 250822.80781 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.4, "high": 1.407, "low": 1.36, "close": 1.402, "volume": 231400.39, "close_time": 1762689599999, "quote_volume": 320991.85262, "trades": 2247, "taker_buy_base": 99578.71, "taker_buy_quote": 138486.79066 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.402, "high": 1.447, "low": 1.398, "close": 1.441, "volume": 333319.7, "close_time": 1762703999999, "quote_volume": 473686.26936, "trades": 2722, "taker_buy_base": 174456.81, "taker_buy_quote": 247571.15589 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.44, "high": 1.465, "low": 1.431, "close": 1.465, "volume": 208779.64, "close_time": 1762718399999, "quote_volume": 301928.31389, "trades": 2052, "taker_buy_base": 99893.08, "taker_buy_quote": 144562.90535 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.466, "high": 1.469, "low": 1.429, "close": 1.441, "volume": 156187.92, "close_time": 1762732799999, "quote_volume": 225914.48812, "trades": 1743, "taker_buy_base": 71095.4, "taker_buy_quote": 102770.41074 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.44, "high": 1.466, "low": 1.428, "close": 1.456, "volume": 163540.03, "close_time": 1762747199999, "quote_volume": 237465.05631, "trades": 1777, "taker_buy_base": 70110.12, "taker_buy_quote": 101844.90723 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.455, "high": 1.472, "low": 1.44, "close": 1.454, "volume": 234269.01, "close_time": 1762761599999, "quote_volume": 341290.87171, "trades": 2077, "taker_buy_base": 138604.71, "taker_buy_quote": 202013.72201 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.452, "high": 1.469, "low": 1.428, "close": 1.459, "volume": 203155.72, "close_time": 1762775999999, "quote_volume": 294927.68804, "trades": 2197, "taker_buy_base": 103454.21, "taker_buy_quote": 150351.97353 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.458, "high": 1.462, "low": 1.412, "close": 1.433, "volume": 338199.44, "close_time": 1762790399999, "quote_volume": 486393.95038, "trades": 4337, "taker_buy_base": 160858.17, "taker_buy_quote": 231505.48575 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.433, "high": 1.464, "low": 1.408, "close": 1.45, "volume": 190442.26, "close_time": 1762804799999, "quote_volume": 272823.3838, "trades": 2795, "taker_buy_base": 79334.05, "taker_buy_quote": 113740.45777 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.451, "high": 1.49, "low": 1.44, "close": 1.471, "volume": 252880.87, "close_time": 1762819199999, "quote_volume": 371203.74545, "trades": 2513, "taker_buy_base": 140435.26, "taker_buy_quote": 206601.3167 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.472, "high": 1.495, "low": 1.442, "close": 1.47, "volume": 305235.82, "close_time": 1762833599999, "quote_volume": 447361.59831, "trades": 2617, "taker_buy_base": 175234.37, "taker_buy_quote": 256985.11297 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.469, "high": 1.473, "low": 1.396, "close": 1.397, "volume": 354635.38, "close_time": 1762847999999, "quote_volume": 509131.28644, "trades": 2365, "taker_buy_base": 160047.89, "taker_buy_quote": 229050.39352 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.396, "high": 1.427, "low": 1.395, "close": 1.418, "volume": 263832.36, "close_time": 1762862399999, "quote_volume": 372812.30041, "trades": 2121, "taker_buy_base": 137398.51, "taker_buy_quote": 194096.45805 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.417, "high": 1.426, "low": 1.399, "close": 1.41, "volume": 288159.09, "close_time": 1762876799999, "quote_volume": 406426.49746, "trades": 2710, "taker_buy_base": 120817.73, "taker_buy_quote": 170647.77356 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.41, "high": 1.432, "low": 1.367, "close": 1.37, "volume": 309778.84, "close_time": 1762891199999, "quote_volume": 435444.45198, "trades": 2466, "taker_buy_base": 149226.92, "taker_buy_quote": 209969.05859 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.369, "high": 1.379, "low": 1.349, "close": 1.355, "volume": 225864.59, "close_time": 1762905599999, "quote_volume": 307776.05431, "trades": 1847, "taker_buy_base": 109982.49, "taker_buy_quote": 149914.69109 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.356, "high": 1.39, "low": 1.345, "close": 1.378, "volume": 186857.99, "close_time": 1762919999999, "quote_volume": 255704.03102, "trades": 2114, "taker_buy_base": 108366.78, "taker_buy_quote": 148299.59736 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 1.379, "high": 1.401, "low": 1.372, "close": 1.374, "volume": 113864.86, "close_time": 1762934399999, "quote_volume": 157530.49237, "trades": 1033, "taker_buy_base": 53331.18, "taker_buy_quote": 73811.96879 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 1.375, "high": 1.422, "low": 1.374, "close": 1.411, "volume": 226710.38, "close_time": 1762948799999, "quote_volume": 318856.75167, "trades": 1466, "taker_buy_base": 98418.9, "taker_buy_quote": 138332.71887 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 1.411, "high": 1.428, "low": 1.359, "close": 1.366, "volume": 355468.9, "close_time": 1762963199999, "quote_volume": 495652.01875, "trades": 2240, "taker_buy_base": 148992.74, "taker_buy_quote": 207958.68889 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.364, "high": 1.368, "low": 1.291, "close": 1.311, "volume": 410990.3, "close_time": 1762977599999, "quote_volume": 544838.93101, "trades": 4025, "taker_buy_base": 176323.85, "taker_buy_quote": 233673.3894 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.31, "high": 1.337, "low": 1.305, "close": 1.319, "volume": 160032.52, "close_time": 1762991999999, "quote_volume": 211809.51033, "trades": 1022, "taker_buy_base": 85456.0, "taker_buy_quote": 113133.92188 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.319, "high": 1.349, "low": 1.309, "close": 1.337, "volume": 234399.57, "close_time": 1763006399999, "quote_volume": 311999.40974, "trades": 2426, "taker_buy_base": 92036.31, "taker_buy_quote": 122717.45098 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 1.337, "high": 1.354, "low": 1.327, "close": 1.336, "volume": 236914.8, "close_time": 1763020799999, "quote_volume": 317680.00919, "trades": 2351, "taker_buy_base": 130884.9, "taker_buy_quote": 175504.74367 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 1.337, "high": 1.364, "low": 1.335, "close": 1.353, "volume": 146049.07, "close_time": 1763035199999, "quote_volume": 197138.53355, "trades": 1617, "taker_buy_base": 71913.5, "taker_buy_quote": 97095.98557 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 1.354, "high": 1.417, "low": 1.33, "close": 1.345, "volume": 585795.49, "close_time": 1763049599999, "quote_volume": 797442.11885, "trades": 4772, "taker_buy_base": 270277.79, "taker_buy_quote": 369567.99863 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 1.345, "high": 1.346, "low": 1.235, "close": 1.244, "volume": 497010.6, "close_time": 1763063999999, "quote_volume": 635671.89229, "trades": 4279, "taker_buy_base": 240589.14, "taker_buy_quote": 307966.92377 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.244, "high": 1.29, "low": 1.228, "close": 1.277, "volume": 190568.31, "close_time": 1763078399999, "quote_volume": 237925.02804, "trades": 1746, "taker_buy_base": 95147.37, "taker_buy_quote": 118712.33648 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.279, "high": 1.294, "low": 1.256, "close": 1.262, "volume": 134798.28, "close_time": 1763092799999, "quote_volume": 171889.33053, "trades": 1539, "taker_buy_base": 70713.58, "taker_buy_quote": 90170.8878 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.263, "high": 1.284, "low": 1.211, "close": 1.272, "volume": 298443.6, "close_time": 1763107199999, "quote_volume": 372586.42485, "trades": 2542, "taker_buy_base": 130130.77, "taker_buy_quote": 162839.64031 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.272, "high": 1.278, "low": 1.247, "close": 1.257, "volume": 126852.01, "close_time": 1763121599999, "quote_volume": 159728.78381, "trades": 1322, "taker_buy_base": 63818.6, "taker_buy_quote": 80336.48217 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.255, "high": 1.291, "low": 1.229, "close": 1.276, "volume": 305169.84, "close_time": 1763135999999, "quote_volume": 384354.7403, "trades": 2713, "taker_buy_base": 144196.69, "taker_buy_quote": 181998.07324 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.278, "high": 1.293, "low": 1.266, "close": 1.286, "volume": 177826.3, "close_time": 1763150399999, "quote_volume": 227507.62486, "trades": 1395, "taker_buy_base": 95365.52, "taker_buy_quote": 122029.66325 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.287, "high": 1.288, "low": 1.222, "close": 1.251, "volume": 194857.68, "close_time": 1763164799999, "quote_volume": 244422.41529, "trades": 1739, "taker_buy_base": 95727.98, "taker_buy_quote": 120147.25165 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.252, "high": 1.291, "low": 1.252, "close": 1.287, "volume": 100465.35, "close_time": 1763179199999, "quote_volume": 127946.11435, "trades": 1071, "taker_buy_base": 47223.44, "taker_buy_quote": 60152.91629 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.288, "high": 1.303, "low": 1.28, "close": 1.281, "volume": 128884.15, "close_time": 1763193599999, "quote_volume": 166463.02451, "trades": 1079, "taker_buy_base": 60328.99, "taker_buy_quote": 77991.11127 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.28, "high": 1.282, "low": 1.242, "close": 1.261, "volume": 341396.67, "close_time": 1763207999999, "quote_volume": 428881.40225, "trades": 2815, "taker_buy_base": 113833.05, "taker_buy_quote": 142988.77703 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.261, "high": 1.285, "low": 1.259, "close": 1.278, "volume": 106797.94, "close_time": 1763222399999, "quote_volume": 136320.49353, "trades": 1166, "taker_buy_base": 46788.62, "taker_buy_quote": 59727.11982 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.278, "high": 1.298, "low": 1.268, "close": 1.291, "volume": 156602.43, "close_time": 1763236799999, "quote_volume": 201229.09424, "trades": 1311, "taker_buy_base": 92583.97, "taker_buy_quote": 119045.44299 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.29, "high": 1.295, "low": 1.273, "close": 1.28, "volume": 118783.88, "close_time": 1763251199999, "quote_volume": 152676.90549, "trades": 1064, "taker_buy_base": 59529.53, "taker_buy_quote": 76690.5805 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.281, "high": 1.308, "low": 1.258, "close": 1.293, "volume": 183150.79, "close_time": 1763265599999, "quote_volume": 234040.35844, "trades": 1765, "taker_buy_base": 78189.65, "taker_buy_quote": 100282.29403 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.292, "high": 1.296, "low": 1.278, "close": 1.295, "volume": 114947.72, "close_time": 1763279999999, "quote_volume": 148078.65065, "trades": 883, "taker_buy_base": 69748.53, "taker_buy_quote": 89883.31309 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.295, "high": 1.304, "low": 1.267, "close": 1.269, "volume": 138552.91, "close_time": 1763294399999, "quote_volume": 178606.61149, "trades": 1075, "taker_buy_base": 49702.93, "taker_buy_quote": 64235.5076 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.27, "high": 1.278, "low": 1.226, "close": 1.229, "volume": 177765.8, "close_time": 1763308799999, "quote_volume": 223243.6853, "trades": 1904, "taker_buy_base": 77492.16, "taker_buy_quote": 97540.03563 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.23, "high": 1.242, "low": 1.193, "close": 1.215, "volume": 386078.58, "close_time": 1763323199999, "quote_volume": 469092.54511, "trades": 3817, "taker_buy_base": 214588.33, "taker_buy_quote": 260840.44369 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.214, "high": 1.247, "low": 1.201, "close": 1.237, "volume": 148169.64, "close_time": 1763337599999, "quote_volume": 180911.71223, "trades": 2112, "taker_buy_base": 75497.82, "taker_buy_quote": 92242.50891 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.235, "high": 1.263, "low": 1.221, "close": 1.263, "volume": 132653.04, "close_time": 1763351999999, "quote_volume": 165242.92644, "trades": 1783, "taker_buy_base": 60555.73, "taker_buy_quote": 75509.1461 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.263, "high": 1.266, "low": 1.248, "close": 1.263, "volume": 106915.57, "close_time": 1763366399999, "quote_volume": 134640.77184, "trades": 918, "taker_buy_base": 55265.78, "taker_buy_quote": 69582.06977 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.263, "high": 1.294, "low": 1.261, "close": 1.284, "volume": 181238.58, "close_time": 1763380799999, "quote_volume": 231292.27807, "trades": 1506, "taker_buy_base": 75264.94, "taker_buy_quote": 95992.56634 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.285, "high": 1.293, "low": 1.234, "close": 1.238, "volume": 366272.64, "close_time": 1763395199999, "quote_volume": 461255.6744, "trades": 3095, "taker_buy_base": 168380.13, "taker_buy_quote": 211517.63762 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.24, "high": 1.259, "low": 1.185, "close": 1.194, "volume": 342970.47, "close_time": 1763409599999, "quote_volume": 416381.58104, "trades": 3335, "taker_buy_base": 162678.55, "taker_buy_quote": 197540.74086 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.193, "high": 1.215, "low": 1.177, "close": 1.213, "volume": 280116.88, "close_time": 1763423999999, "quote_volume": 334810.47197, "trades": 2674, "taker_buy_base": 163704.84, "taker_buy_quote": 195760.12606 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.213, "high": 1.238, "low": 1.192, "close": 1.232, "volume": 229790.04, "close_time": 1763438399999, "quote_volume": 279601.42416, "trades": 2773, "taker_buy_base": 109762.15, "taker_buy_quote": 133604.1947 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.234, "high": 1.253, "low": 1.213, "close": 1.24, "volume": 311428.38, "close_time": 1763452799999, "quote_volume": 385127.84914, "trades": 2618, "taker_buy_base": 149667.29, "taker_buy_quote": 185374.69203 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.241, "high": 1.306, "low": 1.24, "close": 1.254, "volume": 1479610.58, "close_time": 1763467199999, "quote_volume": 1881528.57718, "trades": 8288, "taker_buy_base": 801619.72, "taker_buy_quote": 1021494.78834 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.254, "high": 1.275, "low": 1.235, "close": 1.265, "volume": 313345.04, "close_time": 1763481599999, "quote_volume": 392058.28453, "trades": 2725, "taker_buy_base": 145793.06, "taker_buy_quote": 182749.80297 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.265, "high": 1.298, "low": 1.262, "close": 1.289, "volume": 376830.75, "close_time": 1763495999999, "quote_volume": 485121.15215, "trades": 2173, "taker_buy_base": 226629.75, "taker_buy_quote": 291642.48444 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.29, "high": 1.337, "low": 1.289, "close": 1.306, "volume": 732554.55, "close_time": 1763510399999, "quote_volume": 963264.86913, "trades": 4136, "taker_buy_base": 406241.49, "taker_buy_quote": 534383.51743 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.306, "high": 1.354, "low": 1.291, "close": 1.31, "volume": 717937.46, "close_time": 1763524799999, "quote_volume": 954106.39428, "trades": 5524, "taker_buy_base": 394208.08, "taker_buy_quote": 524246.94936 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.31, "high": 1.321, "low": 1.263, "close": 1.289, "volume": 337530.34, "close_time": 1763539199999, "quote_volume": 434739.20579, "trades": 2993, "taker_buy_base": 160870.99, "taker_buy_quote": 207331.96914 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.29, "high": 1.291, "low": 1.255, "close": 1.256, "volume": 307532.9, "close_time": 1763553599999, "quote_volume": 390953.41307, "trades": 1794, "taker_buy_base": 103057.51, "taker_buy_quote": 131069.1873 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.256, "high": 1.274, "low": 1.227, "close": 1.227, "volume": 211046.29, "close_time": 1763567999999, "quote_volume": 264591.15236, "trades": 2440, "taker_buy_base": 102464.4, "taker_buy_quote": 128628.13098 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.226, "high": 1.234, "low": 1.175, "close": 1.185, "volume": 379032.15, "close_time": 1763582399999, "quote_volume": 454128.81117, "trades": 3884, "taker_buy_base": 163422.49, "taker_buy_quote": 195486.25943 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.185, "high": 1.236, "low": 1.182, "close": 1.23, "volume": 266327.58, "close_time": 1763596799999, "quote_volume": 324987.41925, "trades": 2251, "taker_buy_base": 163423.43, "taker_buy_quote": 199479.0165 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.23, "high": 1.241, "low": 1.221, "close": 1.234, "volume": 120586.5, "close_time": 1763611199999, "quote_volume": 148374.58853, "trades": 1164, "taker_buy_base": 62126.19, "taker_buy_quote": 76441.5729 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.234, "high": 1.269, "low": 1.232, "close": 1.266, "volume": 195658.65, "close_time": 1763625599999, "quote_volume": 244490.80256, "trades": 1318, "taker_buy_base": 95258.63, "taker_buy_quote": 119218.86731 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.267, "high": 1.332, "low": 1.264, "close": 1.328, "volume": 542963.71, "close_time": 1763639999999, "quote_volume": 705970.68828, "trades": 4251, "taker_buy_base": 307036.88, "taker_buy_quote": 399772.06395 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.329, "high": 1.386, "low": 1.3, "close": 1.308, "volume": 1654072.97, "close_time": 1763654399999, "quote_volume": 2228472.34139, "trades": 11729, "taker_buy_base": 914702.32, "taker_buy_quote": 1233100.63256 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.307, "high": 1.311, "low": 1.18, "close": 1.199, "volume": 829955.93, "close_time": 1763668799999, "quote_volume": 1023011.14124, "trades": 7160, "taker_buy_base": 371986.78, "taker_buy_quote": 458291.74981 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.199, "high": 1.23, "low": 1.184, "close": 1.204, "volume": 580572.36, "close_time": 1763683199999, "quote_volume": 699574.59097, "trades": 4252, "taker_buy_base": 323587.3, "taker_buy_quote": 389990.00706 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.203, "high": 1.254, "low": 1.184, "close": 1.232, "volume": 1821649.42, "close_time": 1763697599999, "quote_volume": 2224110.75295, "trades": 12422, "taker_buy_base": 981765.82, "taker_buy_quote": 1199498.84316 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.231, "high": 1.233, "low": 1.081, "close": 1.13, "volume": 778187.18, "close_time": 1763711999999, "quote_volume": 901653.21328, "trades": 6131, "taker_buy_base": 363032.09, "taker_buy_quote": 420093.65365 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.13, "high": 1.144, "low": 1.098, "close": 1.108, "volume": 630041.84, "close_time": 1763726399999, "quote_volume": 708795.44191, "trades": 11880, "taker_buy_base": 238588.04, "taker_buy_quote": 268597.74599 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.107, "high": 1.142, "low": 1.085, "close": 1.116, "volume": 532183.71, "close_time": 1763740799999, "quote_volume": 595932.622, "trades": 5299, "taker_buy_base": 288413.49, "taker_buy_quote": 323080.38449 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.116, "high": 1.156, "low": 1.101, "close": 1.132, "volume": 486576.61, "close_time": 1763755199999, "quote_volume": 552226.55799, "trades": 3904, "taker_buy_base": 219662.41, "taker_buy_quote": 249120.37088 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.132, "high": 1.132, "low": 1.079, "close": 1.117, "volume": 281259.01, "close_time": 1763769599999, "quote_volume": 310790.08376, "trades": 2383, "taker_buy_base": 154831.8, "taker_buy_quote": 170647.23267 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.116, "high": 1.117, "low": 1.094, "close": 1.098, "volume": 172050.89, "close_time": 1763783999999, "quote_volume": 190039.1393, "trades": 1700, "taker_buy_base": 86277.91, "taker_buy_quote": 95254.47661 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.097, "high": 1.106, "low": 1.073, "close": 1.101, "volume": 197665.11, "close_time": 1763798399999, "quote_volume": 215269.04088, "trades": 2222, "taker_buy_base": 114137.25, "taker_buy_quote": 124300.23683 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.1, "high": 1.1, "low": 1.066, "close": 1.087, "volume": 384105.05, "close_time": 1763812799999, "quote_volume": 414184.12899, "trades": 2869, "taker_buy_base": 142309.83, "taker_buy_quote": 153433.46157 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.086, "high": 1.099, "low": 1.066, "close": 1.085, "volume": 264364.94, "close_time": 1763827199999, "quote_volume": 287332.15565, "trades": 2256, "taker_buy_base": 123247.04, "taker_buy_quote": 133951.87965 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.084, "high": 1.102, "low": 1.084, "close": 1.09, "volume": 133698.13, "close_time": 1763841599999, "quote_volume": 146280.24761, "trades": 1554, "taker_buy_base": 62678.45, "taker_buy_quote": 68560.21361 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.089, "high": 1.115, "low": 1.081, "close": 1.101, "volume": 122181.94, "close_time": 1763855999999, "quote_volume": 134082.91701, "trades": 1320, "taker_buy_base": 70884.23, "taker_buy_quote": 77825.78537 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.101, "high": 1.116, "low": 1.092, "close": 1.111, "volume": 109559.88, "close_time": 1763870399999, "quote_volume": 121310.45688, "trades": 1244, "taker_buy_base": 47579.72, "taker_buy_quote": 52663.47777 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.112, "high": 1.12, "low": 1.098, "close": 1.113, "volume": 100882.42, "close_time": 1763884799999, "quote_volume": 112020.52424, "trades": 1169, "taker_buy_base": 50642.54, "taker_buy_quote": 56297.83803 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.113, "high": 1.119, "low": 1.102, "close": 1.115, "volume": 292839.13, "close_time": 1763899199999, "quote_volume": 325387.19787, "trades": 2461, "taker_buy_base": 178784.73, "taker_buy_quote": 198746.17444 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.115, "high": 1.127, "low": 1.102, "close": 1.114, "volume": 361078.09, "close_time": 1763913599999, "quote_volume": 402633.69042, "trades": 2577, "taker_buy_base": 173968.41, "taker_buy_quote": 194223.74344 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.115, "high": 1.115, "low": 1.096, "close": 1.105, "volume": 97964.14, "close_time": 1763927999999, "quote_volume": 108287.71587, "trades": 1057, "taker_buy_base": 46812.63, "taker_buy_quote": 51780.8128 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.106, "high": 1.111, "low": 1.095, "close": 1.097, "volume": 88981.82, "close_time": 1763942399999, "quote_volume": 98200.01878, "trades": 889, "taker_buy_base": 49824.36, "taker_buy_quote": 55013.54895 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.096, "high": 1.12, "low": 1.086, "close": 1.111, "volume": 179439.9, "close_time": 1763956799999, "quote_volume": 197680.81575, "trades": 2021, "taker_buy_base": 86637.35, "taker_buy_quote": 95447.40546 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.11, "high": 1.119, "low": 1.095, "close": 1.1, "volume": 208949.69, "close_time": 1763971199999, "quote_volume": 231038.73056, "trades": 2154, "taker_buy_base": 118753.06, "taker_buy_quote": 131293.09048 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.099, "high": 1.101, "low": 1.079, "close": 1.095, "volume": 146328.63, "close_time": 1763985599999, "quote_volume": 159442.62872, "trades": 1394, "taker_buy_base": 71588.1, "taker_buy_quote": 78116.9772 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.094, "high": 1.11, "low": 1.08, "close": 1.107, "volume": 206175.68, "close_time": 1763999999999, "quote_volume": 225573.7939, "trades": 2196, "taker_buy_base": 104162.47, "taker_buy_quote": 114026.46999 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.108, "high": 1.166, "low": 1.107, "close": 1.155, "volume": 352356.61, "close_time": 1764014399999, "quote_volume": 403071.11377, "trades": 3014, "taker_buy_base": 189313.94, "taker_buy_quote": 216799.49711 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.157, "high": 1.167, "low": 1.141, "close": 1.148, "volume": 240379.01, "close_time": 1764028799999, "quote_volume": 277230.03677, "trades": 2433, "taker_buy_base": 128860.29, "taker_buy_quote": 148472.87428 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.147, "high": 1.15, "low": 1.128, "close": 1.134, "volume": 129839.65, "close_time": 1764043199999, "quote_volume": 148091.30757, "trades": 1407, "taker_buy_base": 57821.69, "taker_buy_quote": 65931.11898 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.135, "high": 1.141, "low": 1.125, "close": 1.126, "volume": 86442.56, "close_time": 1764057599999, "quote_volume": 98036.00055, "trades": 1410, "taker_buy_base": 38662.54, "taker_buy_quote": 43862.54803 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.126, "high": 1.134, "low": 1.112, "close": 1.115, "volume": 401481.99, "close_time": 1764071999999, "quote_volume": 451457.90521, "trades": 3346, "taker_buy_base": 206043.89, "taker_buy_quote": 232113.63238 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.115, "high": 1.127, "low": 1.089, "close": 1.111, "volume": 218852.99, "close_time": 1764086399999, "quote_volume": 243276.71103, "trades": 2762, "taker_buy_base": 97354.59, "taker_buy_quote": 108282.83839 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.111, "high": 1.135, "low": 1.11, "close": 1.132, "volume": 138240.98, "close_time": 1764100799999, "quote_volume": 155312.2139, "trades": 1712, "taker_buy_base": 74846.75, "taker_buy_quote": 84101.08683 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.133, "high": 1.161, "low": 1.121, "close": 1.152, "volume": 242096.78, "close_time": 1764115199999, "quote_volume": 277787.85083, "trades": 1846, "taker_buy_base": 100832.76, "taker_buy_quote": 115599.49019 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.152, "high": 1.154, "low": 1.135, "close": 1.136, "volume": 117067.48, "close_time": 1764129599999, "quote_volume": 133843.77923, "trades": 1328, "taker_buy_base": 49133.58, "taker_buy_quote": 56193.93042 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.135, "high": 1.138, "low": 1.129, "close": 1.135, "volume": 62696.79, "close_time": 1764143999999, "quote_volume": 71063.3369, "trades": 837, "taker_buy_base": 34052.95, "taker_buy_quote": 38599.47652 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.135, "high": 1.137, "low": 1.11, "close": 1.111, "volume": 198992.43, "close_time": 1764158399999, "quote_volume": 222938.6246, "trades": 2628, "taker_buy_base": 111694.36, "taker_buy_quote": 124900.95512 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.112, "high": 1.118, "low": 1.099, "close": 1.108, "volume": 579059.49, "close_time": 1764172799999, "quote_volume": 641664.83551, "trades": 4235, "taker_buy_base": 268014.95, "taker_buy_quote": 297593.21342 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.108, "high": 1.172, "low": 1.107, "close": 1.164, "volume": 358022.19, "close_time": 1764187199999, "quote_volume": 412079.3923, "trades": 3137, "taker_buy_base": 193855.57, "taker_buy_quote": 223078.95647 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.166, "high": 1.169, "low": 1.154, "close": 1.158, "volume": 134207.14, "close_time": 1764201599999, "quote_volume": 155906.20765, "trades": 1331, "taker_buy_base": 57081.58, "taker_buy_quote": 66322.85559 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.158, "high": 1.162, "low": 1.148, "close": 1.15, "volume": 123164.97, "close_time": 1764215999999, "quote_volume": 142162.53622, "trades": 1344, "taker_buy_base": 59764.04, "taker_buy_quote": 68989.78846 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.149, "high": 1.16, "low": 1.146, "close": 1.157, "volume": 117155.43, "close_time": 1764230399999, "quote_volume": 135138.41139, "trades": 870, "taker_buy_base": 49724.96, "taker_buy_quote": 57370.85473 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.157, "high": 1.174, "low": 1.15, "close": 1.17, "volume": 198563.55, "close_time": 1764244799999, "quote_volume": 231266.07867, "trades": 1545, "taker_buy_base": 91980.33, "taker_buy_quote": 107265.43666 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.171, "high": 1.171, "low": 1.154, "close": 1.163, "volume": 149584.04, "close_time": 1764259199999, "quote_volume": 173854.22074, "trades": 1292, "taker_buy_base": 70423.25, "taker_buy_quote": 81892.03288 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.164, "high": 1.182, "low": 1.164, "close": 1.177, "volume": 206976.49, "close_time": 1764273599999, "quote_volume": 242851.72269, "trades": 1334, "taker_buy_base": 105915.12, "taker_buy_quote": 124262.19092 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.178, "high": 1.179, "low": 1.153, "close": 1.162, "volume": 83600.41, "close_time": 1764287999999, "quote_volume": 97451.92161, "trades": 843, "taker_buy_base": 42069.97, "taker_buy_quote": 49012.28639 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.161, "high": 1.162, "low": 1.136, "close": 1.146, "volume": 176062.46, "close_time": 1764302399999, "quote_volume": 202877.35853, "trades": 1208, "taker_buy_base": 59356.94, "taker_buy_quote": 68381.73567 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.145, "high": 1.152, "low": 1.132, "close": 1.139, "volume": 1677534.88, "close_time": 1764316799999, "quote_volume": 1916058.97342, "trades": 8897, "taker_buy_base": 812229.94, "taker_buy_quote": 928143.29872 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.139, "high": 1.169, "low": 1.138, "close": 1.156, "volume": 177428.88, "close_time": 1764331199999, "quote_volume": 205132.51035, "trades": 1473, "taker_buy_base": 91720.59, "taker_buy_quote": 105986.94263 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.157, "high": 1.171, "low": 1.147, "close": 1.163, "volume": 214722.55, "close_time": 1764345599999, "quote_volume": 249216.03445, "trades": 1801, "taker_buy_base": 89055.32, "taker_buy_quote": 103349.15967 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.163, "high": 1.164, "low": 1.122, "close": 1.138, "volume": 146498.06, "close_time": 1764359999999, "quote_volume": 166171.9318, "trades": 1482, "taker_buy_base": 70299.65, "taker_buy_quote": 79763.62655 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.137, "high": 1.143, "low": 1.126, "close": 1.137, "volume": 100176.84, "close_time": 1764374399999, "quote_volume": 113624.77105, "trades": 842, "taker_buy_base": 49299.16, "taker_buy_quote": 55935.43819 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.135, "high": 1.148, "low": 1.13, "close": 1.139, "volume": 92753.69, "close_time": 1764388799999, "quote_volume": 105593.52749, "trades": 832, "taker_buy_base": 36489.11, "taker_buy_quote": 41563.33513 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.138, "high": 1.145, "low": 1.13, "close": 1.137, "volume": 159819.23, "close_time": 1764403199999, "quote_volume": 181606.58204, "trades": 1548, "taker_buy_base": 76159.5, "taker_buy_quote": 86588.33378 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.137, "high": 1.137, "low": 1.117, "close": 1.131, "volume": 101627.05, "close_time": 1764417599999, "quote_volume": 114658.72191, "trades": 1060, "taker_buy_base": 44474.06, "taker_buy_quote": 50198.8402 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.131, "high": 1.132, "low": 1.119, "close": 1.124, "volume": 74221.14, "close_time": 1764431999999, "quote_volume": 83420.14718, "trades": 778, "taker_buy_base": 40084.29, "taker_buy_quote": 45043.89194 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.124, "high": 1.125, "low": 1.102, "close": 1.11, "volume": 165903.91, "close_time": 1764446399999, "quote_volume": 184536.05255, "trades": 1259, "taker_buy_base": 87934.69, "taker_buy_quote": 97924.21226 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.109, "high": 1.112, "low": 1.104, "close": 1.107, "volume": 60393.32, "close_time": 1764460799999, "quote_volume": 66935.4961, "trades": 797, "taker_buy_base": 27900.81, "taker_buy_quote": 30929.18286 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.108, "high": 1.113, "low": 1.094, "close": 1.11, "volume": 102618.38, "close_time": 1764475199999, "quote_volume": 113308.35798, "trades": 1327, "taker_buy_base": 56308.92, "taker_buy_quote": 62182.64785 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.11, "high": 1.112, "low": 1.097, "close": 1.106, "volume": 49279.19, "close_time": 1764489599999, "quote_volume": 54454.06307, "trades": 845, "taker_buy_base": 25761.99, "taker_buy_quote": 28485.55733 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.107, "high": 1.113, "low": 1.094, "close": 1.097, "volume": 127406.68, "close_time": 1764503999999, "quote_volume": 140331.98117, "trades": 1324, "taker_buy_base": 56125.76, "taker_buy_quote": 61845.05908 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.096, "high": 1.12, "low": 1.09, "close": 1.103, "volume": 184394.74, "close_time": 1764518399999, "quote_volume": 204004.42551, "trades": 2213, "taker_buy_base": 102675.36, "taker_buy_quote": 113652.65522 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.102, "high": 1.114, "low": 1.102, "close": 1.108, "volume": 41874.56, "close_time": 1764532799999, "quote_volume": 46496.33178, "trades": 718, "taker_buy_base": 21699.64, "taker_buy_quote": 24100.96108 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.109, "high": 1.112, "low": 1.083, "close": 1.085, "volume": 109749.28, "close_time": 1764547199999, "quote_volume": 120777.71309, "trades": 1326, "taker_buy_base": 50551.96, "taker_buy_quote": 55646.48524 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.085, "high": 1.087, "low": 0.99, "close": 0.99, "volume": 729085.93, "close_time": 1764561599999, "quote_volume": 746888.85208, "trades": 6983, "taker_buy_base": 382098.38, "taker_buy_quote": 390617.40933 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.989, "high": 1.009, "low": 0.987, "close": 1.0, "volume": 653576.32, "close_time": 1764575999999, "quote_volume": 651287.08563, "trades": 6781, "taker_buy_base": 430497.88, "taker_buy_quote": 429205.67066 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.999, "high": 1.009, "low": 0.998, "close": 1.004, "volume": 353176.46, "close_time": 1764590399999, "quote_volume": 354241.70104, "trades": 1546, "taker_buy_base": 281280.74, "taker_buy_quote": 282137.82689 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.005, "high": 1.019, "low": 0.984, "close": 0.999, "volume": 328605.52, "close_time": 1764604799999, "quote_volume": 328757.53526, "trades": 2122, "taker_buy_base": 128728.76, "taker_buy_quote": 128871.69924 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.0, "high": 1.004, "low": 0.984, "close": 0.995, "volume": 149420.56, "close_time": 1764619199999, "quote_volume": 148672.24374, "trades": 1363, "taker_buy_base": 85835.52, "taker_buy_quote": 85432.69259 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.996, "high": 1.018, "low": 0.996, "close": 1.013, "volume": 125120.62, "close_time": 1764633599999, "quote_volume": 126077.95815, "trades": 1547, "taker_buy_base": 57550.49, "taker_buy_quote": 58023.47473 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.013, "high": 1.021, "low": 0.999, "close": 1.009, "volume": 127473.72, "close_time": 1764647999999, "quote_volume": 128539.68854, "trades": 1026, "taker_buy_base": 58104.77, "taker_buy_quote": 58642.25792 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.01, "high": 1.013, "low": 1.004, "close": 1.007, "volume": 133118.66, "close_time": 1764662399999, "quote_volume": 134237.41353, "trades": 908, "taker_buy_base": 61871.0, "taker_buy_quote": 62424.9735 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.007, "high": 1.018, "low": 0.997, "close": 1.015, "volume": 215225.27, "close_time": 1764676799999, "quote_volume": 216519.37133, "trades": 1935, "taker_buy_base": 106657.14, "taker_buy_quote": 107315.49579 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.016, "high": 1.107, "low": 1.016, "close": 1.103, "volume": 482252.93, "close_time": 1764691199999, "quote_volume": 511497.67608, "trades": 2572, "taker_buy_base": 240082.35, "taker_buy_quote": 255204.53572 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.104, "high": 1.118, "low": 1.098, "close": 1.099, "volume": 326516.73, "close_time": 1764705599999, "quote_volume": 361552.43937, "trades": 2228, "taker_buy_base": 148776.72, "taker_buy_quote": 164936.65143 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.099, "high": 1.106, "low": 1.083, "close": 1.092, "volume": 134257.87, "close_time": 1764719999999, "quote_volume": 146559.17075, "trades": 1323, "taker_buy_base": 51789.2, "taker_buy_quote": 56584.85216 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.092, "high": 1.109, "low": 1.089, "close": 1.105, "volume": 167555.25, "close_time": 1764734399999, "quote_volume": 184290.58157, "trades": 1271, "taker_buy_base": 91977.27, "taker_buy_quote": 101185.99333 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.104, "high": 1.123, "low": 1.102, "close": 1.122, "volume": 216210.58, "close_time": 1764748799999, "quote_volume": 241340.25928, "trades": 1638, "taker_buy_base": 122485.05, "taker_buy_quote": 136835.55474 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.122, "high": 1.125, "low": 1.106, "close": 1.113, "volume": 276716.79, "close_time": 1764763199999, "quote_volume": 308585.34885, "trades": 1821, "taker_buy_base": 114778.36, "taker_buy_quote": 128110.74443 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.113, "high": 1.122, "low": 1.091, "close": 1.112, "volume": 712386.74, "close_time": 1764777599999, "quote_volume": 787619.35362, "trades": 3554, "taker_buy_base": 447547.77, "taker_buy_quote": 494609.56864 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.111, "high": 1.146, "low": 1.109, "close": 1.137, "volume": 441689.52, "close_time": 1764791999999, "quote_volume": 498242.86972, "trades": 3310, "taker_buy_base": 233588.58, "taker_buy_quote": 263436.82539 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.137, "high": 1.159, "low": 1.136, "close": 1.146, "volume": 321093.87, "close_time": 1764806399999, "quote_volume": 368161.27714, "trades": 2592, "taker_buy_base": 161119.31, "taker_buy_quote": 184704.99881 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.146, "high": 1.154, "low": 1.129, "close": 1.131, "volume": 116822.52, "close_time": 1764820799999, "quote_volume": 133093.74306, "trades": 1339, "taker_buy_base": 36522.38, "taker_buy_quote": 41675.15978 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.131, "high": 1.132, "low": 1.113, "close": 1.12, "volume": 241271.48, "close_time": 1764835199999, "quote_volume": 270786.70884, "trades": 1913, "taker_buy_base": 76833.11, "taker_buy_quote": 86258.95164 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.119, "high": 1.133, "low": 1.111, "close": 1.116, "volume": 414220.55, "close_time": 1764849599999, "quote_volume": 464943.06629, "trades": 2514, "taker_buy_base": 221955.34, "taker_buy_quote": 249502.52812 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.116, "high": 1.124, "low": 1.1, "close": 1.119, "volume": 266048.81, "close_time": 1764863999999, "quote_volume": 295197.03872, "trades": 1963, "taker_buy_base": 111115.02, "taker_buy_quote": 123465.77761 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.119, "high": 1.119, "low": 1.065, "close": 1.088, "volume": 259181.82, "close_time": 1764878399999, "quote_volume": 282350.34083, "trades": 2425, "taker_buy_base": 114785.23, "taker_buy_quote": 124848.84541 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.087, "high": 1.093, "low": 1.077, "close": 1.081, "volume": 78925.5, "close_time": 1764892799999, "quote_volume": 85493.79301, "trades": 857, "taker_buy_base": 36506.02, "taker_buy_quote": 39566.21199 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.08, "high": 1.092, "low": 1.078, "close": 1.082, "volume": 96380.54, "close_time": 1764907199999, "quote_volume": 104593.47318, "trades": 1027, "taker_buy_base": 46000.55, "taker_buy_quote": 49915.29867 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.082, "high": 1.091, "low": 1.073, "close": 1.087, "volume": 84832.49, "close_time": 1764921599999, "quote_volume": 91753.62188, "trades": 921, "taker_buy_base": 43318.16, "taker_buy_quote": 46850.51071 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.086, "high": 1.087, "low": 1.053, "close": 1.059, "volume": 218002.26, "close_time": 1764935999999, "quote_volume": 232284.47648, "trades": 1839, "taker_buy_base": 103808.02, "taker_buy_quote": 110567.49647 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.058, "high": 1.069, "low": 1.042, "close": 1.052, "volume": 352899.31, "close_time": 1764950399999, "quote_volume": 372221.108, "trades": 2487, "taker_buy_base": 196041.68, "taker_buy_quote": 206902.00766 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.051, "high": 1.052, "low": 1.004, "close": 1.022, "volume": 470032.45, "close_time": 1764964799999, "quote_volume": 480592.25224, "trades": 3597, "taker_buy_base": 261040.3, "taker_buy_quote": 267126.36439 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.021, "high": 1.036, "low": 1.016, "close": 1.028, "volume": 122639.71, "close_time": 1764979199999, "quote_volume": 125561.55318, "trades": 1234, "taker_buy_base": 61594.57, "taker_buy_quote": 63042.75081 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.029, "high": 1.035, "low": 1.02, "close": 1.033, "volume": 85878.44, "close_time": 1764993599999, "quote_volume": 88177.01837, "trades": 773, "taker_buy_base": 41026.6, "taker_buy_quote": 42163.92102 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.033, "high": 1.036, "low": 1.024, "close": 1.029, "volume": 53750.88, "close_time": 1765007999999, "quote_volume": 55330.06989, "trades": 735, "taker_buy_base": 24269.97, "taker_buy_quote": 24986.63044 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.03, "high": 1.048, "low": 1.026, "close": 1.046, "volume": 260638.25, "close_time": 1765022399999, "quote_volume": 270170.04267, "trades": 3476, "taker_buy_base": 180282.33, "taker_buy_quote": 186840.17337 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.047, "high": 1.082, "low": 1.044, "close": 1.078, "volume": 409717.57, "close_time": 1765036799999, "quote_volume": 436106.5694, "trades": 3116, "taker_buy_base": 214301.15, "taker_buy_quote": 228011.73826 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.079, "high": 1.093, "low": 1.059, "close": 1.062, "volume": 908978.74, "close_time": 1765051199999, "quote_volume": 980273.43331, "trades": 6192, "taker_buy_base": 399407.36, "taker_buy_quote": 431219.79502 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.062, "high": 1.077, "low": 1.059, "close": 1.07, "volume": 343152.1, "close_time": 1765065599999, "quote_volume": 366589.84412, "trades": 2317, "taker_buy_base": 195924.68, "taker_buy_quote": 209295.31677 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.069, "high": 1.083, "low": 1.065, "close": 1.071, "volume": 129129.87, "close_time": 1765079999999, "quote_volume": 138856.64215, "trades": 994, "taker_buy_base": 68918.8, "taker_buy_quote": 74112.73245 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.071, "high": 1.079, "low": 1.061, "close": 1.064, "volume": 90073.53, "close_time": 1765094399999, "quote_volume": 96468.32313, "trades": 654, "taker_buy_base": 38922.29, "taker_buy_quote": 41703.85954 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.063, "high": 1.064, "low": 1.041, "close": 1.044, "volume": 203766.04, "close_time": 1765108799999, "quote_volume": 214002.31539, "trades": 1904, "taker_buy_base": 94257.61, "taker_buy_quote": 98949.85744 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.044, "high": 1.05, "low": 1.007, "close": 1.043, "volume": 462653.31, "close_time": 1765123199999, "quote_volume": 475824.88309, "trades": 3200, "taker_buy_base": 233965.07, "taker_buy_quote": 240485.11006 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.043, "high": 1.057, "low": 1.021, "close": 1.054, "volume": 230155.48, "close_time": 1765137599999, "quote_volume": 239876.31041, "trades": 1622, "taker_buy_base": 115020.06, "taker_buy_quote": 119936.79483 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.055, "high": 1.055, "low": 1.002, "close": 1.019, "volume": 267409.14, "close_time": 1765151999999, "quote_volume": 273125.35531, "trades": 1674, "taker_buy_base": 106721.13, "taker_buy_quote": 108840.06543 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.019, "high": 1.041, "low": 1.014, "close": 1.039, "volume": 187910.48, "close_time": 1765166399999, "quote_volume": 193280.10447, "trades": 1228, "taker_buy_base": 106495.52, "taker_buy_quote": 109674.81084 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.039, "high": 1.056, "low": 1.038, "close": 1.055, "volume": 118569.36, "close_time": 1765180799999, "quote_volume": 124237.2212, "trades": 814, "taker_buy_base": 52181.95, "taker_buy_quote": 54656.51521 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.056, "high": 1.066, "low": 1.05, "close": 1.06, "volume": 140974.78, "close_time": 1765195199999, "quote_volume": 149286.65949, "trades": 964, "taker_buy_base": 77297.08, "taker_buy_quote": 81835.30245 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.061, "high": 1.068, "low": 1.041, "close": 1.046, "volume": 244170.79, "close_time": 1765209599999, "quote_volume": 257429.52643, "trades": 1851, "taker_buy_base": 106675.88, "taker_buy_quote": 112564.24727 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.045, "high": 1.063, "low": 1.03, "close": 1.035, "volume": 264418.56, "close_time": 1765223999999, "quote_volume": 276377.55161, "trades": 1764, "taker_buy_base": 138105.64, "taker_buy_quote": 144292.48297 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.036, "high": 1.048, "low": 1.031, "close": 1.044, "volume": 144590.92, "close_time": 1765238399999, "quote_volume": 150358.6037, "trades": 1083, "taker_buy_base": 87050.84, "taker_buy_quote": 90568.94304 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.045, "high": 1.046, "low": 1.023, "close": 1.035, "volume": 146424.81, "close_time": 1765252799999, "quote_volume": 151408.57503, "trades": 2043, "taker_buy_base": 107737.4, "taker_buy_quote": 111412.72656 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.035, "high": 1.036, "low": 1.018, "close": 1.032, "volume": 169173.98, "close_time": 1765267199999, "quote_volume": 173818.85963, "trades": 1622, "taker_buy_base": 74804.86, "taker_buy_quote": 76915.08794 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.033, "high": 1.034, "low": 1.022, "close": 1.033, "volume": 133744.92, "close_time": 1765281599999, "quote_volume": 137518.58793, "trades": 996, "taker_buy_base": 70014.89, "taker_buy_quote": 72032.59002 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.033, "high": 1.08, "low": 1.031, "close": 1.078, "volume": 1769613.61, "close_time": 1765295999999, "quote_volume": 1849580.63503, "trades": 6905, "taker_buy_base": 807692.04, "taker_buy_quote": 845395.95698 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.079, "high": 1.137, "low": 1.079, "close": 1.121, "volume": 539393.34, "close_time": 1765310399999, "quote_volume": 603198.71829, "trades": 4790, "taker_buy_base": 264268.42, "taker_buy_quote": 295330.96664 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.121, "high": 1.13, "low": 1.1, "close": 1.121, "volume": 264674.14, "close_time": 1765324799999, "quote_volume": 294909.89514, "trades": 2313, "taker_buy_base": 128929.17, "taker_buy_quote": 143725.47954 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.121, "high": 1.128, "low": 1.096, "close": 1.103, "volume": 221765.4, "close_time": 1765339199999, "quote_volume": 245887.93143, "trades": 1763, "taker_buy_base": 101420.3, "taker_buy_quote": 112350.58233 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.102, "high": 1.108, "low": 1.09, "close": 1.1, "volume": 299440.45, "close_time": 1765353599999, "quote_volume": 328508.625, "trades": 2870, "taker_buy_base": 178474.3, "taker_buy_quote": 195789.68899 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.1, "high": 1.103, "low": 1.072, "close": 1.077, "volume": 165330.74, "close_time": 1765367999999, "quote_volume": 179914.26467, "trades": 1356, "taker_buy_base": 76425.46, "taker_buy_quote": 83215.31403 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.076, "high": 1.086, "low": 1.069, "close": 1.082, "volume": 129839.53, "close_time": 1765382399999, "quote_volume": 139708.49989, "trades": 1086, "taker_buy_base": 55980.78, "taker_buy_quote": 60283.57083 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.082, "high": 1.119, "low": 1.082, "close": 1.114, "volume": 279233.25, "close_time": 1765396799999, "quote_volume": 307838.20874, "trades": 2733, "taker_buy_base": 152461.76, "taker_buy_quote": 168036.96188 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.115, "high": 1.135, "low": 1.077, "close": 1.088, "volume": 419191.09, "close_time": 1765411199999, "quote_volume": 463215.73801, "trades": 3224, "taker_buy_base": 213697.52, "taker_buy_quote": 236116.88328 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.087, "high": 1.088, "low": 1.017, "close": 1.021, "volume": 448086.4, "close_time": 1765425599999, "quote_volume": 472050.55251, "trades": 2706, "taker_buy_base": 184050.3, "taker_buy_quote": 193926.63224 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.02, "high": 1.037, "low": 1.014, "close": 1.023, "volume": 219739.13, "close_time": 1765439999999, "quote_volume": 225582.29029, "trades": 1552, "taker_buy_base": 104642.27, "taker_buy_quote": 107513.38469 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.023, "high": 1.031, "low": 1.017, "close": 1.024, "volume": 210517.54, "close_time": 1765454399999, "quote_volume": 215638.12029, "trades": 3756, "taker_buy_base": 134373.71, "taker_buy_quote": 137668.55111 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.024, "high": 1.035, "low": 1.017, "close": 1.025, "volume": 229014.35, "close_time": 1765468799999, "quote_volume": 234920.2904, "trades": 1644, "taker_buy_base": 109807.82, "taker_buy_quote": 112758.33918 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.023, "high": 1.044, "low": 1.016, "close": 1.035, "volume": 346414.85, "close_time": 1765483199999, "quote_volume": 356068.46144, "trades": 1670, "taker_buy_base": 187357.69, "taker_buy_quote": 192228.56801 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.035, "high": 1.065, "low": 1.034, "close": 1.051, "volume": 258927.2, "close_time": 1765497599999, "quote_volume": 272450.19251, "trades": 1679, "taker_buy_base": 142809.34, "taker_buy_quote": 150328.02926 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.052, "high": 1.057, "low": 1.035, "close": 1.048, "volume": 134067.72, "close_time": 1765511999999, "quote_volume": 140136.94671, "trades": 899, "taker_buy_base": 52555.45, "taker_buy_quote": 55019.93906 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.047, "high": 1.053, "low": 1.036, "close": 1.043, "volume": 84542.3, "close_time": 1765526399999, "quote_volume": 88311.08354, "trades": 739, "taker_buy_base": 46525.3, "taker_buy_quote": 48608.07378 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.043, "high": 1.052, "low": 1.034, "close": 1.045, "volume": 126254.78, "close_time": 1765540799999, "quote_volume": 131666.70718, "trades": 858, "taker_buy_base": 50521.8, "taker_buy_quote": 52826.84601 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.045, "high": 1.05, "low": 0.99, "close": 0.997, "volume": 280541.74, "close_time": 1765555199999, "quote_volume": 287912.90465, "trades": 2125, "taker_buy_base": 118018.3, "taker_buy_quote": 121369.31324 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.996, "high": 1.005, "low": 0.977, "close": 0.995, "volume": 501256.07, "close_time": 1765569599999, "quote_volume": 497104.82296, "trades": 3721, "taker_buy_base": 246356.51, "taker_buy_quote": 244404.924 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.995, "high": 1.015, "low": 0.995, "close": 1.011, "volume": 191987.52, "close_time": 1765583999999, "quote_volume": 192978.98795, "trades": 1888, "taker_buy_base": 98830.89, "taker_buy_quote": 99297.39181 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.011, "high": 1.016, "low": 1.004, "close": 1.012, "volume": 129571.32, "close_time": 1765598399999, "quote_volume": 130739.1837, "trades": 883, "taker_buy_base": 76681.45, "taker_buy_quote": 77388.94569 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.012, "high": 1.02, "low": 1.005, "close": 1.017, "volume": 138637.73, "close_time": 1765612799999, "quote_volume": 140567.62655, "trades": 731, "taker_buy_base": 79688.3, "taker_buy_quote": 80836.08297 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.016, "high": 1.021, "low": 1.011, "close": 1.014, "volume": 97515.9, "close_time": 1765627199999, "quote_volume": 99096.12467, "trades": 556, "taker_buy_base": 50131.32, "taker_buy_quote": 50942.78704 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.014, "high": 1.02, "low": 1.008, "close": 1.012, "volume": 130985.08, "close_time": 1765641599999, "quote_volume": 132717.04312, "trades": 526, "taker_buy_base": 48052.8, "taker_buy_quote": 48659.68169 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.013, "high": 1.017, "low": 1.007, "close": 1.012, "volume": 83353.59, "close_time": 1765655999999, "quote_volume": 84334.13639, "trades": 682, "taker_buy_base": 59600.66, "taker_buy_quote": 60289.55845 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.012, "high": 1.014, "low": 0.995, "close": 1.008, "volume": 131410.21, "close_time": 1765670399999, "quote_volume": 131994.85608, "trades": 553, "taker_buy_base": 56573.57, "taker_buy_quote": 56879.63284 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.009, "high": 1.015, "low": 1.005, "close": 1.01, "volume": 73862.7, "close_time": 1765684799999, "quote_volume": 74623.89609, "trades": 396, "taker_buy_base": 48921.53, "taker_buy_quote": 49430.9659 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.01, "high": 1.011, "low": 0.993, "close": 0.997, "volume": 122740.97, "close_time": 1765699199999, "quote_volume": 122582.15044, "trades": 1068, "taker_buy_base": 57549.84, "taker_buy_quote": 57515.53267 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.998, "high": 1.0, "low": 0.975, "close": 0.987, "volume": 220895.48, "close_time": 1765713599999, "quote_volume": 218506.73768, "trades": 1178, "taker_buy_base": 99829.1, "taker_buy_quote": 98758.15254 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.986, "high": 0.99, "low": 0.97, "close": 0.975, "volume": 228331.62, "close_time": 1765727999999, "quote_volume": 223963.55899, "trades": 1357, "taker_buy_base": 134626.56, "taker_buy_quote": 132159.75854 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.975, "high": 0.984, "low": 0.962, "close": 0.965, "volume": 246405.62, "close_time": 1765742399999, "quote_volume": 238833.8261, "trades": 2063, "taker_buy_base": 126735.05, "taker_buy_quote": 122891.27779 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.965, "high": 0.971, "low": 0.947, "close": 0.962, "volume": 230883.15, "close_time": 1765756799999, "quote_volume": 221728.25616, "trades": 1232, "taker_buy_base": 122130.35, "taker_buy_quote": 117403.5731 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.963, "high": 0.992, "low": 0.959, "close": 0.979, "volume": 122837.48, "close_time": 1765771199999, "quote_volume": 119934.93269, "trades": 778, "taker_buy_base": 68484.72, "taker_buy_quote": 66861.96802 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.98, "high": 0.994, "low": 0.978, "close": 0.981, "volume": 92883.7, "close_time": 1765785599999, "quote_volume": 91503.74668, "trades": 498, "taker_buy_base": 47697.41, "taker_buy_quote": 46997.15707 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.981, "high": 0.99, "low": 0.98, "close": 0.982, "volume": 87199.99, "close_time": 1765799999999, "quote_volume": 85838.03264, "trades": 478, "taker_buy_base": 47404.4, "taker_buy_quote": 46660.23855 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.982, "high": 0.987, "low": 0.927, "close": 0.937, "volume": 365726.63, "close_time": 1765814399999, "quote_volume": 350352.40235, "trades": 1787, "taker_buy_base": 164578.35, "taker_buy_quote": 157286.07199 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.935, "high": 0.937, "low": 0.898, "close": 0.912, "volume": 367323.63, "close_time": 1765828799999, "quote_volume": 335853.7343, "trades": 3405, "taker_buy_base": 176889.15, "taker_buy_quote": 161683.30597 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.913, "high": 0.929, "low": 0.903, "close": 0.926, "volume": 167888.56, "close_time": 1765843199999, "quote_volume": 153793.46387, "trades": 1347, "taker_buy_base": 84312.31, "taker_buy_quote": 77183.40009 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.926, "high": 0.926, "low": 0.905, "close": 0.909, "volume": 218001.85, "close_time": 1765857599999, "quote_volume": 198603.72573, "trades": 1027, "taker_buy_base": 143890.53, "taker_buy_quote": 131028.20914 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.909, "high": 0.912, "low": 0.89, "close": 0.902, "volume": 208970.51, "close_time": 1765871999999, "quote_volume": 188728.09676, "trades": 1355, "taker_buy_base": 106803.17, "taker_buy_quote": 96577.91672 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.901, "high": 0.933, "low": 0.901, "close": 0.931, "volume": 134834.77, "close_time": 1765886399999, "quote_volume": 123681.94717, "trades": 944, "taker_buy_base": 69162.32, "taker_buy_quote": 63456.49364 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.932, "high": 0.935, "low": 0.909, "close": 0.93, "volume": 359299.8, "close_time": 1765900799999, "quote_volume": 331766.78379, "trades": 1954, "taker_buy_base": 180542.44, "taker_buy_quote": 166925.8276 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.931, "high": 0.933, "low": 0.916, "close": 0.924, "volume": 135483.35, "close_time": 1765915199999, "quote_volume": 125293.2546, "trades": 1024, "taker_buy_base": 63091.43, "taker_buy_quote": 58361.82514 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.924, "high": 0.929, "low": 0.919, "close": 0.923, "volume": 83251.34, "close_time": 1765929599999, "quote_volume": 76902.55351, "trades": 526, "taker_buy_base": 45104.59, "taker_buy_quote": 41694.48712 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.923, "high": 0.923, "low": 0.905, "close": 0.905, "volume": 175077.17, "close_time": 1765943999999, "quote_volume": 159958.0409, "trades": 1145, "taker_buy_base": 85855.76, "taker_buy_quote": 78458.89305 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.905, "high": 0.906, "low": 0.894, "close": 0.9, "volume": 165748.42, "close_time": 1765958399999, "quote_volume": 149102.03071, "trades": 1177, "taker_buy_base": 97610.98, "taker_buy_quote": 87827.72904 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.899, "high": 0.9, "low": 0.88, "close": 0.894, "volume": 277992.96, "close_time": 1765972799999, "quote_volume": 247083.55863, "trades": 1598, "taker_buy_base": 158348.16, "taker_buy_quote": 140712.51247 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.895, "high": 0.942, "low": 0.892, "close": 0.905, "volume": 676751.55, "close_time": 1765987199999, "quote_volume": 617931.44856, "trades": 3111, "taker_buy_base": 324529.78, "taker_buy_quote": 296572.29854 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.904, "high": 0.911, "low": 0.759, "close": 0.873, "volume": 709054.68, "close_time": 1766001599999, "quote_volume": 621490.88269, "trades": 3977, "taker_buy_base": 333970.72, "taker_buy_quote": 293543.76802 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.873, "high": 0.878, "low": 0.86, "close": 0.87, "volume": 147294.41, "close_time": 1766015999999, "quote_volume": 128090.54049, "trades": 920, "taker_buy_base": 66326.45, "taker_buy_quote": 57681.90776 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.87, "high": 0.87, "low": 0.836, "close": 0.84, "volume": 846694.96, "close_time": 1766030399999, "quote_volume": 720403.20132, "trades": 3030, "taker_buy_base": 332959.44, "taker_buy_quote": 284097.98343 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.84, "high": 0.844, "low": 0.824, "close": 0.835, "volume": 262598.05, "close_time": 1766044799999, "quote_volume": 218321.42961, "trades": 1129, "taker_buy_base": 145531.05, "taker_buy_quote": 120940.77121 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.836, "high": 0.846, "low": 0.834, "close": 0.84, "volume": 190748.86, "close_time": 1766059199999, "quote_volume": 160424.68823, "trades": 1295, "taker_buy_base": 109002.91, "taker_buy_quote": 91656.40404 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.842, "high": 0.88, "low": 0.84, "close": 0.864, "volume": 449940.0, "close_time": 1766073599999, "quote_volume": 387169.77652, "trades": 2366, "taker_buy_base": 241125.21, "taker_buy_quote": 207497.30343 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.865, "high": 0.872, "low": 0.792, "close": 0.794, "volume": 808960.52, "close_time": 1766087999999, "quote_volume": 668243.71053, "trades": 3944, "taker_buy_base": 334751.78, "taker_buy_quote": 276366.6982 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.795, "high": 0.82, "low": 0.794, "close": 0.809, "volume": 290215.58, "close_time": 1766102399999, "quote_volume": 233982.22898, "trades": 1695, "taker_buy_base": 144077.36, "taker_buy_quote": 116090.43683 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.808, "high": 0.827, "low": 0.789, "close": 0.818, "volume": 396187.43, "close_time": 1766116799999, "quote_volume": 318476.5353, "trades": 1995, "taker_buy_base": 230363.85, "taker_buy_quote": 184969.81782 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.819, "high": 0.84, "low": 0.817, "close": 0.829, "volume": 204558.85, "close_time": 1766131199999, "quote_volume": 168380.36095, "trades": 1061, "taker_buy_base": 101580.38, "taker_buy_quote": 83613.08636 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.83, "high": 0.84, "low": 0.828, "close": 0.838, "volume": 186666.63, "close_time": 1766145599999, "quote_volume": 155354.1334, "trades": 971, "taker_buy_base": 73004.35, "taker_buy_quote": 60814.91902 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.838, "high": 0.873, "low": 0.835, "close": 0.861, "volume": 375217.95, "close_time": 1766159999999, "quote_volume": 319851.00994, "trades": 2655, "taker_buy_base": 172122.96, "taker_buy_quote": 146957.34062 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.861, "high": 0.886, "low": 0.849, "close": 0.882, "volume": 305767.85, "close_time": 1766174399999, "quote_volume": 264765.57282, "trades": 1791, "taker_buy_base": 146591.17, "taker_buy_quote": 127052.5309 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.883, "high": 0.886, "low": 0.87, "close": 0.875, "volume": 159287.83, "close_time": 1766188799999, "quote_volume": 139938.48369, "trades": 812, "taker_buy_base": 81742.64, "taker_buy_quote": 71865.49476 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.876, "high": 0.877, "low": 0.868, "close": 0.875, "volume": 93331.79, "close_time": 1766203199999, "quote_volume": 81422.28223, "trades": 477, "taker_buy_base": 42640.56, "taker_buy_quote": 37221.28176 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.876, "high": 0.88, "low": 0.87, "close": 0.879, "volume": 130400.26, "close_time": 1766217599999, "quote_volume": 113834.58522, "trades": 766, "taker_buy_base": 49763.82, "taker_buy_quote": 43457.05775 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.88, "high": 0.885, "low": 0.87, "close": 0.88, "volume": 73185.8, "close_time": 1766231999999, "quote_volume": 64165.31876, "trades": 520, "taker_buy_base": 35299.77, "taker_buy_quote": 30937.88931 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.88, "high": 0.881, "low": 0.869, "close": 0.875, "volume": 145395.31, "close_time": 1766246399999, "quote_volume": 127200.34339, "trades": 1011, "taker_buy_base": 58372.12, "taker_buy_quote": 51077.0196 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.875, "high": 0.879, "low": 0.87, "close": 0.872, "volume": 119261.21, "close_time": 1766260799999, "quote_volume": 104100.00111, "trades": 801, "taker_buy_base": 47191.63, "taker_buy_quote": 41205.89126 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.871, "high": 0.883, "low": 0.871, "close": 0.877, "volume": 177257.24, "close_time": 1766275199999, "quote_volume": 155297.06006, "trades": 1022, "taker_buy_base": 91676.07, "taker_buy_quote": 80348.2079 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.877, "high": 0.879, "low": 0.853, "close": 0.861, "volume": 142928.99, "close_time": 1766289599999, "quote_volume": 123614.71074, "trades": 952, "taker_buy_base": 44800.47, "taker_buy_quote": 38658.49795 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.861, "high": 0.866, "low": 0.857, "close": 0.865, "volume": 109002.7, "close_time": 1766303999999, "quote_volume": 93984.33547, "trades": 704, "taker_buy_base": 39185.63, "taker_buy_quote": 33803.25851 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.864, "high": 0.871, "low": 0.856, "close": 0.857, "volume": 122815.51, "close_time": 1766318399999, "quote_volume": 106040.28349, "trades": 1014, "taker_buy_base": 52315.37, "taker_buy_quote": 45172.76326 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.857, "high": 0.867, "low": 0.829, "close": 0.841, "volume": 252040.93, "close_time": 1766332799999, "quote_volume": 212554.73087, "trades": 1677, "taker_buy_base": 115501.89, "taker_buy_quote": 97426.82113 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.84, "high": 0.851, "low": 0.836, "close": 0.846, "volume": 124444.51, "close_time": 1766347199999, "quote_volume": 104888.32909, "trades": 985, "taker_buy_base": 49712.76, "taker_buy_quote": 41947.53047 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.845, "high": 0.861, "low": 0.833, "close": 0.852, "volume": 170967.32, "close_time": 1766361599999, "quote_volume": 144550.27697, "trades": 1232, "taker_buy_base": 76205.88, "taker_buy_quote": 64505.1068 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.853, "high": 0.874, "low": 0.836, "close": 0.849, "volume": 233508.8, "close_time": 1766375999999, "quote_volume": 199125.3542, "trades": 1542, "taker_buy_base": 98106.02, "taker_buy_quote": 83814.71573 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.849, "high": 0.859, "low": 0.847, "close": 0.857, "volume": 105560.05, "close_time": 1766390399999, "quote_volume": 90020.76019, "trades": 990, "taker_buy_base": 39873.24, "taker_buy_quote": 34022.19246 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.857, "high": 0.866, "low": 0.852, "close": 0.856, "volume": 147890.31, "close_time": 1766404799999, "quote_volume": 126774.77688, "trades": 954, "taker_buy_base": 64269.62, "taker_buy_quote": 55105.28258 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.857, "high": 0.867, "low": 0.85, "close": 0.86, "volume": 272277.13, "close_time": 1766419199999, "quote_volume": 233594.4215, "trades": 1704, "taker_buy_base": 100172.69, "taker_buy_quote": 85998.035 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.86, "high": 0.869, "low": 0.843, "close": 0.846, "volume": 328518.79, "close_time": 1766433599999, "quote_volume": 281909.54433, "trades": 3413, "taker_buy_base": 173293.4, "taker_buy_quote": 148890.4267 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.844, "high": 0.849, "low": 0.834, "close": 0.847, "volume": 195750.5, "close_time": 1766447999999, "quote_volume": 164611.13572, "trades": 1340, "taker_buy_base": 97336.78, "taker_buy_quote": 81897.06432 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.847, "high": 0.858, "low": 0.836, "close": 0.837, "volume": 200717.9, "close_time": 1766462399999, "quote_volume": 170248.83729, "trades": 1361, "taker_buy_base": 93725.65, "taker_buy_quote": 79470.97037 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.837, "high": 0.838, "low": 0.824, "close": 0.829, "volume": 192695.9, "close_time": 1766476799999, "quote_volume": 160064.5522, "trades": 1022, "taker_buy_base": 73359.68, "taker_buy_quote": 60977.96363 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.829, "high": 0.836, "low": 0.824, "close": 0.828, "volume": 133397.6, "close_time": 1766491199999, "quote_volume": 110633.95415, "trades": 968, "taker_buy_base": 65432.52, "taker_buy_quote": 54299.31433 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.828, "high": 0.829, "low": 0.81, "close": 0.823, "volume": 1192620.62, "close_time": 1766505599999, "quote_volume": 979423.92867, "trades": 5582, "taker_buy_base": 638579.6, "taker_buy_quote": 524965.97813 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.823, "high": 0.856, "low": 0.822, "close": 0.855, "volume": 555913.79, "close_time": 1766519999999, "quote_volume": 469184.01919, "trades": 3333, "taker_buy_base": 321701.86, "taker_buy_quote": 272047.69225 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.856, "high": 0.878, "low": 0.852, "close": 0.857, "volume": 554522.23, "close_time": 1766534399999, "quote_volume": 480266.55045, "trades": 2107, "taker_buy_base": 259161.94, "taker_buy_quote": 224501.02581 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.857, "high": 0.859, "low": 0.831, "close": 0.839, "volume": 235729.15, "close_time": 1766548799999, "quote_volume": 199757.09387, "trades": 1492, "taker_buy_base": 99074.41, "taker_buy_quote": 83986.5755 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.839, "high": 0.843, "low": 0.825, "close": 0.832, "volume": 218045.03, "close_time": 1766563199999, "quote_volume": 181892.06959, "trades": 1186, "taker_buy_base": 110660.76, "taker_buy_quote": 92335.39251 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.832, "high": 0.838, "low": 0.823, "close": 0.833, "volume": 275199.46, "close_time": 1766577599999, "quote_volume": 228625.61133, "trades": 1295, "taker_buy_base": 158367.52, "taker_buy_quote": 131636.59084 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.833, "high": 0.839, "low": 0.823, "close": 0.833, "volume": 359161.89, "close_time": 1766591999999, "quote_volume": 298782.73889, "trades": 2034, "taker_buy_base": 155256.64, "taker_buy_quote": 129351.27152 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.831, "high": 0.836, "low": 0.823, "close": 0.829, "volume": 333920.56, "close_time": 1766606399999, "quote_volume": 276833.34968, "trades": 2855, "taker_buy_base": 135630.38, "taker_buy_quote": 112465.64897 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.83, "high": 0.846, "low": 0.83, "close": 0.842, "volume": 164247.98, "close_time": 1766620799999, "quote_volume": 137414.30499, "trades": 1697, "taker_buy_base": 67759.34, "taker_buy_quote": 56747.14283 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.841, "high": 0.849, "low": 0.833, "close": 0.845, "volume": 196942.07, "close_time": 1766635199999, "quote_volume": 165621.73651, "trades": 2441, "taker_buy_base": 58346.81, "taker_buy_quote": 49024.23158 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.845, "high": 0.85, "low": 0.84, "close": 0.85, "volume": 132197.07, "close_time": 1766649599999, "quote_volume": 111589.57508, "trades": 2151, "taker_buy_base": 39354.89, "taker_buy_quote": 33228.97913 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.85, "high": 0.856, "low": 0.839, "close": 0.84, "volume": 193188.18, "close_time": 1766663999999, "quote_volume": 163882.62408, "trades": 1656, "taker_buy_base": 88096.07, "taker_buy_quote": 74802.19105 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.84, "high": 0.856, "low": 0.833, "close": 0.854, "volume": 160265.9, "close_time": 1766678399999, "quote_volume": 135171.09412, "trades": 1335, "taker_buy_base": 70154.18, "taker_buy_quote": 59223.92564 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.854, "high": 0.861, "low": 0.85, "close": 0.859, "volume": 148472.17, "close_time": 1766692799999, "quote_volume": 126962.87048, "trades": 1007, "taker_buy_base": 77709.97, "taker_buy_quote": 66486.85064 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.86, "high": 0.862, "low": 0.819, "close": 0.826, "volume": 267144.94, "close_time": 1766707199999, "quote_volume": 224729.41665, "trades": 1514, "taker_buy_base": 97351.68, "taker_buy_quote": 81970.27392 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.825, "high": 0.861, "low": 0.821, "close": 0.854, "volume": 367505.44, "close_time": 1766721599999, "quote_volume": 309447.19811, "trades": 1739, "taker_buy_base": 208743.07, "taker_buy_quote": 176128.1728 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.854, "high": 0.858, "low": 0.845, "close": 0.845, "volume": 124577.29, "close_time": 1766735999999, "quote_volume": 106252.95744, "trades": 813, "taker_buy_base": 61931.55, "taker_buy_quote": 52832.16398 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.845, "high": 0.851, "low": 0.843, "close": 0.844, "volume": 119528.79, "close_time": 1766750399999, "quote_volume": 101237.33106, "trades": 908, "taker_buy_base": 67026.93, "taker_buy_quote": 56778.18493 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.844, "high": 0.847, "low": 0.822, "close": 0.831, "volume": 233132.26, "close_time": 1766764799999, "quote_volume": 194182.55533, "trades": 1098, "taker_buy_base": 99629.35, "taker_buy_quote": 83066.2114 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.832, "high": 0.837, "low": 0.821, "close": 0.834, "volume": 139094.26, "close_time": 1766779199999, "quote_volume": 115433.86766, "trades": 900, "taker_buy_base": 79136.38, "taker_buy_quote": 65726.54088 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.835, "high": 0.838, "low": 0.829, "close": 0.83, "volume": 76152.32, "close_time": 1766793599999, "quote_volume": 63417.44395, "trades": 520, "taker_buy_base": 34806.04, "taker_buy_quote": 28979.87239 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.831, "high": 0.847, "low": 0.83, "close": 0.847, "volume": 125562.52, "close_time": 1766807999999, "quote_volume": 105304.12347, "trades": 494, "taker_buy_base": 58814.82, "taker_buy_quote": 49322.03277 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.847, "high": 0.848, "low": 0.838, "close": 0.843, "volume": 115720.17, "close_time": 1766822399999, "quote_volume": 97444.33465, "trades": 570, "taker_buy_base": 63918.62, "taker_buy_quote": 53831.85 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.844, "high": 0.856, "low": 0.83, "close": 0.855, "volume": 268317.68, "close_time": 1766836799999, "quote_volume": 227071.86313, "trades": 1062, "taker_buy_base": 107295.29, "taker_buy_quote": 90758.08095 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.854, "high": 0.857, "low": 0.841, "close": 0.854, "volume": 183898.24, "close_time": 1766851199999, "quote_volume": 156094.53557, "trades": 1698, "taker_buy_base": 65149.86, "taker_buy_quote": 55277.00031 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.855, "high": 0.857, "low": 0.85, "close": 0.852, "volume": 139268.71, "close_time": 1766865599999, "quote_volume": 118884.45154, "trades": 587, "taker_buy_base": 70678.99, "taker_buy_quote": 60337.44554 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.852, "high": 0.875, "low": 0.848, "close": 0.873, "volume": 208681.05, "close_time": 1766879999999, "quote_volume": 179714.63395, "trades": 1223, "taker_buy_base": 139918.67, "taker_buy_quote": 120568.8115 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.872, "high": 0.883, "low": 0.867, "close": 0.88, "volume": 173698.63, "close_time": 1766894399999, "quote_volume": 152020.31185, "trades": 883, "taker_buy_base": 84331.07, "taker_buy_quote": 73748.73877 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.88, "high": 0.901, "low": 0.879, "close": 0.891, "volume": 209782.61, "close_time": 1766908799999, "quote_volume": 186490.75731, "trades": 1426, "taker_buy_base": 109344.61, "taker_buy_quote": 97251.35876 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.892, "high": 0.917, "low": 0.884, "close": 0.888, "volume": 668303.79, "close_time": 1766923199999, "quote_volume": 601976.7196, "trades": 2856, "taker_buy_base": 373466.85, "taker_buy_quote": 336054.66056 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.889, "high": 0.889, "low": 0.871, "close": 0.876, "volume": 267308.1, "close_time": 1766937599999, "quote_volume": 234654.6839, "trades": 1583, "taker_buy_base": 134535.44, "taker_buy_quote": 118182.76611 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.876, "high": 0.878, "low": 0.851, "close": 0.853, "volume": 223956.73, "close_time": 1766951999999, "quote_volume": 193479.05407, "trades": 1005, "taker_buy_base": 106913.32, "taker_buy_quote": 92275.22168 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.852, "high": 0.858, "low": 0.846, "close": 0.857, "volume": 144048.21, "close_time": 1766966399999, "quote_volume": 122568.97905, "trades": 857, "taker_buy_base": 82791.41, "taker_buy_quote": 70460.26122 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.857, "high": 0.877, "low": 0.853, "close": 0.877, "volume": 221428.67, "close_time": 1766980799999, "quote_volume": 191849.39659, "trades": 949, "taker_buy_base": 107939.75, "taker_buy_quote": 93529.65716 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.877, "high": 0.878, "low": 0.863, "close": 0.872, "volume": 186709.09, "close_time": 1766995199999, "quote_volume": 162795.30649, "trades": 1017, "taker_buy_base": 86643.11, "taker_buy_quote": 75602.21985 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.872, "high": 0.875, "low": 0.852, "close": 0.857, "volume": 284805.41, "close_time": 1767009599999, "quote_volume": 246054.57845, "trades": 1477, "taker_buy_base": 143405.68, "taker_buy_quote": 123975.98241 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.857, "high": 0.857, "low": 0.835, "close": 0.849, "volume": 334765.69, "close_time": 1767023999999, "quote_volume": 282897.85138, "trades": 1551, "taker_buy_base": 157255.67, "taker_buy_quote": 132930.47996 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.85, "high": 0.85, "low": 0.833, "close": 0.836, "volume": 224840.96, "close_time": 1767038399999, "quote_volume": 188803.69397, "trades": 871, "taker_buy_base": 77196.59, "taker_buy_quote": 64937.11339 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.834, "high": 0.834, "low": 0.82, "close": 0.829, "volume": 268423.2, "close_time": 1767052799999, "quote_volume": 222358.49978, "trades": 1520, "taker_buy_base": 108478.36, "taker_buy_quote": 89785.08244 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.829, "high": 0.833, "low": 0.819, "close": 0.83, "volume": 276829.78, "close_time": 1767067199999, "quote_volume": 228828.84422, "trades": 2812, "taker_buy_base": 179482.32, "taker_buy_quote": 148447.27753 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.829, "high": 0.845, "low": 0.826, "close": 0.838, "volume": 140867.33, "close_time": 1767081599999, "quote_volume": 117828.94452, "trades": 2477, "taker_buy_base": 77530.67, "taker_buy_quote": 64839.35991 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.838, "high": 0.847, "low": 0.832, "close": 0.837, "volume": 238686.19, "close_time": 1767095999999, "quote_volume": 200062.83, "trades": 1766, "taker_buy_base": 107241.58, "taker_buy_quote": 90029.4139 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.837, "high": 0.841, "low": 0.825, "close": 0.838, "volume": 162075.81, "close_time": 1767110399999, "quote_volume": 134913.8164, "trades": 1156, "taker_buy_base": 92801.01, "taker_buy_quote": 77283.54939 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.838, "high": 0.84, "low": 0.82, "close": 0.83, "volume": 129020.16, "close_time": 1767124799999, "quote_volume": 106869.96077, "trades": 641, "taker_buy_base": 51778.65, "taker_buy_quote": 42901.98189 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.829, "high": 0.832, "low": 0.822, "close": 0.83, "volume": 95663.6, "close_time": 1767139199999, "quote_volume": 79023.00126, "trades": 611, "taker_buy_base": 39987.59, "taker_buy_quote": 33074.14255 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.83, "high": 0.833, "low": 0.822, "close": 0.826, "volume": 100667.14, "close_time": 1767153599999, "quote_volume": 83339.07154, "trades": 640, "taker_buy_base": 56589.6, "taker_buy_quote": 46866.47415 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.827, "high": 0.828, "low": 0.811, "close": 0.82, "volume": 544271.77, "close_time": 1767167999999, "quote_volume": 445074.57376, "trades": 4588, "taker_buy_base": 168298.36, "taker_buy_quote": 137706.84852 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.82, "high": 0.829, "low": 0.813, "close": 0.829, "volume": 226211.64, "close_time": 1767182399999, "quote_volume": 185743.43051, "trades": 1553, "taker_buy_base": 122423.83, "taker_buy_quote": 100550.63736 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.829, "high": 0.83, "low": 0.815, "close": 0.817, "volume": 129379.65, "close_time": 1767196799999, "quote_volume": 106607.41744, "trades": 861, "taker_buy_base": 62874.28, "taker_buy_quote": 51903.62659 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.817, "high": 0.817, "low": 0.788, "close": 0.802, "volume": 463212.22, "close_time": 1767211199999, "quote_volume": 370266.65217, "trades": 2799, "taker_buy_base": 200373.99, "taker_buy_quote": 160011.54532 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.802, "high": 0.81, "low": 0.796, "close": 0.805, "volume": 177422.92, "close_time": 1767225599999, "quote_volume": 142806.88175, "trades": 1425, "taker_buy_base": 85230.29, "taker_buy_quote": 68638.22533 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.805, "high": 0.811, "low": 0.797, "close": 0.798, "volume": 76641.38, "close_time": 1767239999999, "quote_volume": 61684.88351, "trades": 486, "taker_buy_base": 42934.83, "taker_buy_quote": 34580.09903 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.797, "high": 0.809, "low": 0.793, "close": 0.806, "volume": 103417.17, "close_time": 1767254399999, "quote_volume": 82872.04685, "trades": 587, "taker_buy_base": 67844.23, "taker_buy_quote": 54371.63853 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.806, "high": 0.816, "low": 0.801, "close": 0.816, "volume": 168947.37, "close_time": 1767268799999, "quote_volume": 136650.39937, "trades": 924, "taker_buy_base": 85329.76, "taker_buy_quote": 69071.42795 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.816, "high": 0.838, "low": 0.807, "close": 0.834, "volume": 258355.45, "close_time": 1767283199999, "quote_volume": 212765.96631, "trades": 1398, "taker_buy_base": 136716.22, "taker_buy_quote": 112617.34206 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.835, "high": 0.859, "low": 0.83, "close": 0.859, "volume": 160873.28, "close_time": 1767297599999, "quote_volume": 135559.78791, "trades": 1317, "taker_buy_base": 88650.54, "taker_buy_quote": 74807.32573 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.859, "high": 0.876, "low": 0.853, "close": 0.871, "volume": 260653.42, "close_time": 1767311999999, "quote_volume": 225472.47141, "trades": 2001, "taker_buy_base": 137076.01, "taker_buy_quote": 118489.68152 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.871, "high": 0.896, "low": 0.866, "close": 0.896, "volume": 469175.2, "close_time": 1767326399999, "quote_volume": 412754.46966, "trades": 5117, "taker_buy_base": 215794.04, "taker_buy_quote": 189779.93749 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.897, "high": 0.902, "low": 0.882, "close": 0.884, "volume": 289949.83, "close_time": 1767340799999, "quote_volume": 258557.57518, "trades": 2796, "taker_buy_base": 125167.77, "taker_buy_quote": 111714.32625 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.884, "high": 0.903, "low": 0.881, "close": 0.894, "volume": 234485.76, "close_time": 1767355199999, "quote_volume": 209882.1511, "trades": 2213, "taker_buy_base": 108534.33, "taker_buy_quote": 97218.2276 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.892, "high": 0.926, "low": 0.885, "close": 0.899, "volume": 477065.12, "close_time": 1767369599999, "quote_volume": 431293.13094, "trades": 3728, "taker_buy_base": 214558.74, "taker_buy_quote": 193936.64307 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.899, "high": 0.925, "low": 0.895, "close": 0.909, "volume": 373678.68, "close_time": 1767383999999, "quote_volume": 340506.78837, "trades": 3353, "taker_buy_base": 178522.98, "taker_buy_quote": 162833.69945 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.909, "high": 0.921, "low": 0.905, "close": 0.917, "volume": 239722.29, "close_time": 1767398399999, "quote_volume": 219072.67084, "trades": 2541, "taker_buy_base": 114153.48, "taker_buy_quote": 104417.43739 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.916, "high": 0.93, "low": 0.91, "close": 0.928, "volume": 193256.0, "close_time": 1767412799999, "quote_volume": 177211.90459, "trades": 1759, "taker_buy_base": 97588.19, "taker_buy_quote": 89610.58608 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.928, "high": 0.934, "low": 0.89, "close": 0.897, "volume": 314065.79, "close_time": 1767427199999, "quote_volume": 286643.87374, "trades": 2273, "taker_buy_base": 134108.85, "taker_buy_quote": 122225.46131 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.896, "high": 0.905, "low": 0.89, "close": 0.896, "volume": 172335.24, "close_time": 1767441599999, "quote_volume": 154758.04704, "trades": 1477, "taker_buy_base": 106035.73, "taker_buy_quote": 95281.26931 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.894, "high": 0.905, "low": 0.893, "close": 0.896, "volume": 152188.94, "close_time": 1767455999999, "quote_volume": 136994.58679, "trades": 904, "taker_buy_base": 87737.59, "taker_buy_quote": 78998.2608 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.897, "high": 0.916, "low": 0.895, "close": 0.912, "volume": 226739.95, "close_time": 1767470399999, "quote_volume": 205866.63097, "trades": 1305, "taker_buy_base": 129287.2, "taker_buy_quote": 117468.07633 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.913, "high": 0.917, "low": 0.903, "close": 0.915, "volume": 170565.98, "close_time": 1767484799999, "quote_volume": 154805.90505, "trades": 1480, "taker_buy_base": 63611.05, "taker_buy_quote": 57777.16368 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.916, "high": 0.932, "low": 0.914, "close": 0.928, "volume": 263982.24, "close_time": 1767499199999, "quote_volume": 243265.47481, "trades": 1626, "taker_buy_base": 147944.02, "taker_buy_quote": 136307.06312 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.927, "high": 0.941, "low": 0.921, "close": 0.927, "volume": 159816.49, "close_time": 1767513599999, "quote_volume": 148565.63606, "trades": 983, "taker_buy_base": 73402.05, "taker_buy_quote": 68203.99808 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.926, "high": 0.942, "low": 0.919, "close": 0.94, "volume": 167515.26, "close_time": 1767527999999, "quote_volume": 156137.19453, "trades": 1296, "taker_buy_base": 85927.47, "taker_buy_quote": 80114.95856 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.94, "high": 0.962, "low": 0.939, "close": 0.96, "volume": 338138.09, "close_time": 1767542399999, "quote_volume": 322087.41529, "trades": 2866, "taker_buy_base": 140616.23, "taker_buy_quote": 133970.2386 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.96, "high": 0.982, "low": 0.948, "close": 0.96, "volume": 365882.81, "close_time": 1767556799999, "quote_volume": 353583.10883, "trades": 2862, "taker_buy_base": 155539.54, "taker_buy_quote": 150608.85095 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.96, "high": 0.974, "low": 0.957, "close": 0.965, "volume": 125687.6, "close_time": 1767571199999, "quote_volume": 121405.31216, "trades": 1035, "taker_buy_base": 74092.6, "taker_buy_quote": 71588.69617 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.963, "high": 0.989, "low": 0.958, "close": 0.971, "volume": 255835.18, "close_time": 1767585599999, "quote_volume": 249941.81562, "trades": 1725, "taker_buy_base": 123184.11, "taker_buy_quote": 120377.02379 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.972, "high": 0.972, "low": 0.943, "close": 0.957, "volume": 284435.82, "close_time": 1767599999999, "quote_volume": 271567.94037, "trades": 1861, "taker_buy_base": 134587.83, "taker_buy_quote": 128568.51225 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.958, "high": 0.959, "low": 0.936, "close": 0.945, "volume": 181259.72, "close_time": 1767614399999, "quote_volume": 171002.96331, "trades": 1310, "taker_buy_base": 88123.01, "taker_buy_quote": 83149.54767 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.946, "high": 0.974, "low": 0.94, "close": 0.971, "volume": 245144.78, "close_time": 1767628799999, "quote_volume": 234088.39488, "trades": 1746, "taker_buy_base": 129792.25, "taker_buy_quote": 123967.02778 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.97, "high": 0.993, "low": 0.956, "close": 0.982, "volume": 409112.49, "close_time": 1767643199999, "quote_volume": 399381.61505, "trades": 2545, "taker_buy_base": 198295.15, "taker_buy_quote": 193509.11569 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.982, "high": 0.993, "low": 0.975, "close": 0.985, "volume": 246586.84, "close_time": 1767657599999, "quote_volume": 241965.63786, "trades": 2336, "taker_buy_base": 110716.74, "taker_buy_quote": 108733.1572 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.985, "high": 0.993, "low": 0.968, "close": 0.99, "volume": 270909.92, "close_time": 1767671999999, "quote_volume": 265554.88265, "trades": 2482, "taker_buy_base": 119191.48, "taker_buy_quote": 116782.39563 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.989, "high": 0.999, "low": 0.973, "close": 0.977, "volume": 368117.26, "close_time": 1767686399999, "quote_volume": 363576.64454, "trades": 1861, "taker_buy_base": 194086.89, "taker_buy_quote": 191598.34836 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.977, "high": 0.991, "low": 0.971, "close": 0.991, "volume": 138648.99, "close_time": 1767700799999, "quote_volume": 135819.30248, "trades": 1255, "taker_buy_base": 61251.23, "taker_buy_quote": 59965.58718 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.991, "high": 1.018, "low": 0.987, "close": 0.994, "volume": 1277838.21, "close_time": 1767715199999, "quote_volume": 1280705.2404, "trades": 6613, "taker_buy_base": 626391.25, "taker_buy_quote": 628203.74612 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.994, "high": 0.995, "low": 0.945, "close": 0.96, "volume": 468492.27, "close_time": 1767729599999, "quote_volume": 454968.51008, "trades": 3580, "taker_buy_base": 210812.84, "taker_buy_quote": 204884.03071 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.961, "high": 1.004, "low": 0.961, "close": 1.0, "volume": 171292.79, "close_time": 1767743999999, "quote_volume": 169464.32048, "trades": 1706, "taker_buy_base": 76215.08, "taker_buy_quote": 75420.42509 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.998, "high": 0.998, "low": 0.963, "close": 0.972, "volume": 127845.76, "close_time": 1767758399999, "quote_volume": 124242.5716, "trades": 1275, "taker_buy_base": 67229.39, "taker_buy_quote": 65310.96376 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.972, "high": 0.986, "low": 0.963, "close": 0.986, "volume": 112805.08, "close_time": 1767772799999, "quote_volume": 109435.22406, "trades": 817, "taker_buy_base": 56113.16, "taker_buy_quote": 54457.77578 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.986, "high": 0.996, "low": 0.967, "close": 0.976, "volume": 166985.09, "close_time": 1767787199999, "quote_volume": 163548.48629, "trades": 1280, "taker_buy_base": 91540.76, "taker_buy_quote": 89810.20537 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.976, "high": 0.977, "low": 0.938, "close": 0.943, "volume": 1017901.2, "close_time": 1767801599999, "quote_volume": 981098.71635, "trades": 4404, "taker_buy_base": 495636.3, "taker_buy_quote": 477496.22655 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.943, "high": 0.956, "low": 0.939, "close": 0.948, "volume": 256002.44, "close_time": 1767815999999, "quote_volume": 242683.28837, "trades": 1469, "taker_buy_base": 130533.01, "taker_buy_quote": 123786.55653 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.948, "high": 0.957, "low": 0.938, "close": 0.953, "volume": 224665.9, "close_time": 1767830399999, "quote_volume": 212606.94793, "trades": 1846, "taker_buy_base": 116688.01, "taker_buy_quote": 110469.50806 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.954, "high": 0.962, "low": 0.94, "close": 0.941, "volume": 869046.26, "close_time": 1767844799999, "quote_volume": 829088.75401, "trades": 4794, "taker_buy_base": 390174.85, "taker_buy_quote": 372805.24311 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.94, "high": 0.964, "low": 0.923, "close": 0.942, "volume": 283262.62, "close_time": 1767859199999, "quote_volume": 267448.69969, "trades": 2089, "taker_buy_base": 132600.71, "taker_buy_quote": 125291.28771 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.942, "high": 0.947, "low": 0.918, "close": 0.934, "volume": 248230.95, "close_time": 1767873599999, "quote_volume": 231506.72504, "trades": 1737, "taker_buy_base": 152022.53, "taker_buy_quote": 141884.9794 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.933, "high": 0.947, "low": 0.909, "close": 0.947, "volume": 255577.64, "close_time": 1767887999999, "quote_volume": 236136.09141, "trades": 1988, "taker_buy_base": 127036.14, "taker_buy_quote": 117606.70371 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.946, "high": 0.955, "low": 0.935, "close": 0.941, "volume": 132238.44, "close_time": 1767902399999, "quote_volume": 125148.92397, "trades": 1340, "taker_buy_base": 82128.45, "taker_buy_quote": 77726.86792 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.942, "high": 0.962, "low": 0.935, "close": 0.952, "volume": 141690.0, "close_time": 1767916799999, "quote_volume": 134898.98621, "trades": 995, "taker_buy_base": 75148.54, "taker_buy_quote": 71641.61504 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.952, "high": 0.962, "low": 0.939, "close": 0.961, "volume": 197563.44, "close_time": 1767931199999, "quote_volume": 188018.28805, "trades": 1221, "taker_buy_base": 75656.01, "taker_buy_quote": 72046.74608 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.961, "high": 0.964, "low": 0.952, "close": 0.957, "volume": 61239.04, "close_time": 1767945599999, "quote_volume": 58616.40886, "trades": 439, "taker_buy_base": 26961.18, "taker_buy_quote": 25820.30568 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.957, "high": 0.957, "low": 0.936, "close": 0.949, "volume": 91476.63, "close_time": 1767959999999, "quote_volume": 86778.72025, "trades": 730, "taker_buy_base": 43795.38, "taker_buy_quote": 41571.19487 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.949, "high": 0.972, "low": 0.936, "close": 0.958, "volume": 245689.44, "close_time": 1767974399999, "quote_volume": 234079.48915, "trades": 1962, "taker_buy_base": 124505.58, "taker_buy_quote": 118836.58685 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.959, "high": 0.978, "low": 0.939, "close": 0.94, "volume": 127917.56, "close_time": 1767988799999, "quote_volume": 122927.57046, "trades": 1175, "taker_buy_base": 59757.89, "taker_buy_quote": 57573.13073 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.939, "high": 0.954, "low": 0.939, "close": 0.948, "volume": 69107.18, "close_time": 1768003199999, "quote_volume": 65358.46601, "trades": 498, "taker_buy_base": 36607.59, "taker_buy_quote": 34628.18181 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.949, "high": 0.953, "low": 0.939, "close": 0.95, "volume": 49718.97, "close_time": 1768017599999, "quote_volume": 47074.18708, "trades": 445, "taker_buy_base": 28963.94, "taker_buy_quote": 27429.49232 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.95, "high": 0.957, "low": 0.935, "close": 0.955, "volume": 84627.82, "close_time": 1768031999999, "quote_volume": 80185.83597, "trades": 705, "taker_buy_base": 41931.93, "taker_buy_quote": 39804.37744 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.956, "high": 0.967, "low": 0.954, "close": 0.967, "volume": 98417.24, "close_time": 1768046399999, "quote_volume": 94444.7742, "trades": 749, "taker_buy_base": 55325.39, "taker_buy_quote": 53117.51172 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.967, "high": 0.979, "low": 0.965, "close": 0.968, "volume": 86343.73, "close_time": 1768060799999, "quote_volume": 83862.84449, "trades": 770, "taker_buy_base": 49192.98, "taker_buy_quote": 47795.68844 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.967, "high": 0.976, "low": 0.955, "close": 0.976, "volume": 87043.57, "close_time": 1768075199999, "quote_volume": 84208.6087, "trades": 948, "taker_buy_base": 37654.37, "taker_buy_quote": 36467.98223 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.977, "high": 0.979, "low": 0.948, "close": 0.956, "volume": 73193.93, "close_time": 1768089599999, "quote_volume": 70622.04488, "trades": 597, "taker_buy_base": 35616.2, "taker_buy_quote": 34353.47606 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.957, "high": 0.96, "low": 0.953, "close": 0.956, "volume": 59681.1, "close_time": 1768103999999, "quote_volume": 57096.02205, "trades": 293, "taker_buy_base": 24752.95, "taker_buy_quote": 23687.05305 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.955, "high": 0.96, "low": 0.949, "close": 0.959, "volume": 55994.04, "close_time": 1768118399999, "quote_volume": 53478.31213, "trades": 435, "taker_buy_base": 28247.25, "taker_buy_quote": 26990.08665 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.959, "high": 0.966, "low": 0.956, "close": 0.958, "volume": 89537.67, "close_time": 1768132799999, "quote_volume": 86011.53424, "trades": 397, "taker_buy_base": 45264.94, "taker_buy_quote": 43486.59469 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.959, "high": 0.971, "low": 0.955, "close": 0.955, "volume": 282412.4, "close_time": 1768147199999, "quote_volume": 272370.44883, "trades": 1668, "taker_buy_base": 167511.58, "taker_buy_quote": 161631.2093 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.958, "high": 0.975, "low": 0.958, "close": 0.966, "volume": 157499.51, "close_time": 1768161599999, "quote_volume": 152437.46024, "trades": 790, "taker_buy_base": 72357.43, "taker_buy_quote": 70146.80515 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.965, "high": 0.969, "low": 0.945, "close": 0.956, "volume": 255087.78, "close_time": 1768175999999, "quote_volume": 244173.8554, "trades": 4083, "taker_buy_base": 158323.5, "taker_buy_quote": 151710.39923 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.957, "high": 0.989, "low": 0.941, "close": 0.97, "volume": 231642.08, "close_time": 1768190399999, "quote_volume": 224718.62747, "trades": 1770, "taker_buy_base": 144472.25, "taker_buy_quote": 140131.1916 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.97, "high": 0.984, "low": 0.952, "close": 0.952, "volume": 208590.79, "close_time": 1768204799999, "quote_volume": 202836.11561, "trades": 951, "taker_buy_base": 96791.69, "taker_buy_quote": 94312.32934 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.952, "high": 0.957, "low": 0.92, "close": 0.928, "volume": 243883.71, "close_time": 1768219199999, "quote_volume": 227859.15117, "trades": 1472, "taker_buy_base": 109387.36, "taker_buy_quote": 102148.8658 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.928, "high": 0.932, "low": 0.904, "close": 0.93, "volume": 313740.86, "close_time": 1768233599999, "quote_volume": 287600.63262, "trades": 1558, "taker_buy_base": 137532.23, "taker_buy_quote": 126249.05238 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.93, "high": 0.944, "low": 0.916, "close": 0.923, "volume": 184484.25, "close_time": 1768247999999, "quote_volume": 170728.23557, "trades": 918, "taker_buy_base": 80894.71, "taker_buy_quote": 74858.51369 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.924, "high": 0.929, "low": 0.901, "close": 0.906, "volume": 144138.34, "close_time": 1768262399999, "quote_volume": 131302.20848, "trades": 812, "taker_buy_base": 57937.74, "taker_buy_quote": 52774.67432 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.906, "high": 0.917, "low": 0.904, "close": 0.917, "volume": 111351.27, "close_time": 1768276799999, "quote_volume": 101478.98605, "trades": 569, "taker_buy_base": 59298.73, "taker_buy_quote": 54052.79447 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.917, "high": 0.944, "low": 0.917, "close": 0.937, "volume": 131217.11, "close_time": 1768291199999, "quote_volume": 122649.36975, "trades": 872, "taker_buy_base": 70122.24, "taker_buy_quote": 65568.3891 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.938, "high": 0.972, "low": 0.937, "close": 0.969, "volume": 420229.03, "close_time": 1768305599999, "quote_volume": 401964.38146, "trades": 2693, "taker_buy_base": 191562.69, "taker_buy_quote": 183413.52104 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.969, "high": 1.133, "low": 0.965, "close": 1.039, "volume": 9371498.54, "close_time": 1768319999999, "quote_volume": 9953073.3733, "trades": 54612, "taker_buy_base": 5009806.31, "taker_buy_quote": 5316470.45324 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.039, "high": 1.056, "low": 1.028, "close": 1.033, "volume": 1071918.24, "close_time": 1768334399999, "quote_volume": 1115209.79139, "trades": 6128, "taker_buy_base": 513776.62, "taker_buy_quote": 535156.33721 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.034, "high": 1.058, "low": 1.025, "close": 1.055, "volume": 647604.61, "close_time": 1768348799999, "quote_volume": 675451.47155, "trades": 4191, "taker_buy_base": 337348.06, "taker_buy_quote": 352455.45321 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.055, "high": 1.25, "low": 1.052, "close": 1.169, "volume": 6549750.3, "close_time": 1768363199999, "quote_volume": 7652540.34134, "trades": 41949, "taker_buy_base": 3198228.24, "taker_buy_quote": 3728639.56357 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.168, "high": 1.37, "low": 1.161, "close": 1.271, "volume": 6218087.93, "close_time": 1768377599999, "quote_volume": 7941810.861, "trades": 36349, "taker_buy_base": 3054801.42, "taker_buy_quote": 3898559.42254 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.272, "high": 1.387, "low": 1.243, "close": 1.354, "volume": 6579546.35, "close_time": 1768391999999, "quote_volume": 8522238.45405, "trades": 37058, "taker_buy_base": 3238529.02, "taker_buy_quote": 4195882.04146 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.353, "high": 1.356, "low": 1.236, "close": 1.302, "volume": 4321170.61, "close_time": 1768406399999, "quote_volume": 5582105.39667, "trades": 23810, "taker_buy_base": 2097050.46, "taker_buy_quote": 2709439.94489 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.303, "high": 1.311, "low": 1.202, "close": 1.217, "volume": 1824342.37, "close_time": 1768420799999, "quote_volume": 2288019.15726, "trades": 10383, "taker_buy_base": 897697.8, "taker_buy_quote": 1126709.97003 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.219, "high": 1.245, "low": 1.209, "close": 1.224, "volume": 1108204.96, "close_time": 1768435199999, "quote_volume": 1361642.34828, "trades": 6166, "taker_buy_base": 578365.84, "taker_buy_quote": 710816.53723 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.225, "high": 1.233, "low": 1.1, "close": 1.104, "volume": 1429369.9, "close_time": 1768449599999, "quote_volume": 1643328.71286, "trades": 8324, "taker_buy_base": 660167.17, "taker_buy_quote": 758983.62426 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.105, "high": 1.178, "low": 1.103, "close": 1.129, "volume": 1029732.59, "close_time": 1768463999999, "quote_volume": 1156095.33178, "trades": 6531, "taker_buy_base": 568410.41, "taker_buy_quote": 638740.121 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.129, "high": 1.135, "low": 1.11, "close": 1.116, "volume": 911876.9, "close_time": 1768478399999, "quote_volume": 1024117.46702, "trades": 5997, "taker_buy_base": 437347.66, "taker_buy_quote": 491424.2612 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.115, "high": 1.121, "low": 1.078, "close": 1.095, "volume": 960536.59, "close_time": 1768492799999, "quote_volume": 1059071.64845, "trades": 6872, "taker_buy_base": 396590.54, "taker_buy_quote": 437793.86928 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.095, "high": 1.1, "low": 1.066, "close": 1.077, "volume": 847061.81, "close_time": 1768507199999, "quote_volume": 918386.2308, "trades": 5727, "taker_buy_base": 381444.33, "taker_buy_quote": 413890.38207 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.077, "high": 1.09, "low": 1.055, "close": 1.086, "volume": 602414.1, "close_time": 1768521599999, "quote_volume": 643469.22486, "trades": 4068, "taker_buy_base": 285773.44, "taker_buy_quote": 305552.91461 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.085, "high": 1.157, "low": 1.067, "close": 1.127, "volume": 1563484.82, "close_time": 1768535999999, "quote_volume": 1748326.49616, "trades": 9080, "taker_buy_base": 833166.85, "taker_buy_quote": 930284.01812 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.13, "high": 1.276, "low": 1.115, "close": 1.211, "volume": 2885806.28, "close_time": 1768550399999, "quote_volume": 3458874.14747, "trades": 18442, "taker_buy_base": 1459488.31, "taker_buy_quote": 1751510.77432 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.21, "high": 1.302, "low": 1.178, "close": 1.254, "volume": 3108980.61, "close_time": 1768564799999, "quote_volume": 3847140.52577, "trades": 19245, "taker_buy_base": 1568186.9, "taker_buy_quote": 1942674.27642 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.254, "high": 1.279, "low": 1.219, "close": 1.231, "volume": 2357215.64, "close_time": 1768579199999, "quote_volume": 2944227.29879, "trades": 13304, "taker_buy_base": 1227003.9, "taker_buy_quote": 1534345.19316 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.23, "high": 1.279, "low": 1.209, "close": 1.274, "volume": 1631671.89, "close_time": 1768593599999, "quote_volume": 2035332.2074, "trades": 10243, "taker_buy_base": 803630.29, "taker_buy_quote": 1003506.50865 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.274, "high": 1.335, "low": 1.249, "close": 1.324, "volume": 1985300.03, "close_time": 1768607999999, "quote_volume": 2576084.34776, "trades": 11557, "taker_buy_base": 1152270.68, "taker_buy_quote": 1495112.90396 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.322, "high": 1.443, "low": 1.292, "close": 1.389, "volume": 3998385.93, "close_time": 1768622399999, "quote_volume": 5530726.0379, "trades": 30407, "taker_buy_base": 1964054.19, "taker_buy_quote": 2712746.61454 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.388, "high": 1.6, "low": 1.371, "close": 1.549, "volume": 4753098.14, "close_time": 1768636799999, "quote_volume": 7186377.78781, "trades": 33422, "taker_buy_base": 2365463.31, "taker_buy_quote": 3577519.01566 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.548, "high": 1.731, "low": 1.524, "close": 1.669, "volume": 7020431.02, "close_time": 1768651199999, "quote_volume": 11641497.52766, "trades": 47726, "taker_buy_base": 3589944.39, "taker_buy_quote": 5951103.36618 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.668, "high": 2.26, "low": 1.664, "close": 2.111, "volume": 21811106.77, "close_time": 1768665599999, "quote_volume": 44326461.81316, "trades": 164871, "taker_buy_base": 10992054.19, "taker_buy_quote": 22312684.46766 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 2.112, "high": 2.179, "low": 1.867, "close": 1.884, "volume": 8987101.94, "close_time": 1768679999999, "quote_volume": 18237795.78934, "trades": 71061, "taker_buy_base": 4470207.82, "taker_buy_quote": 9071363.3578 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.882, "high": 1.998, "low": 1.788, "close": 1.979, "volume": 7013089.63, "close_time": 1768694399999, "quote_volume": 13124878.63531, "trades": 53241, "taker_buy_base": 3408031.93, "taker_buy_quote": 6380026.9826 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.978, "high": 2.207, "low": 1.87, "close": 2.074, "volume": 11616837.15, "close_time": 1768708799999, "quote_volume": 24002121.28591, "trades": 101875, "taker_buy_base": 5686906.61, "taker_buy_quote": 11760557.74969 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 2.075, "high": 2.152, "low": 1.994, "close": 2.076, "volume": 4521051.02, "close_time": 1768723199999, "quote_volume": 9337276.03278, "trades": 44397, "taker_buy_base": 2168523.26, "taker_buy_quote": 4479998.02429 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 2.075, "high": 2.104, "low": 1.841, "close": 1.986, "volume": 5149873.06, "close_time": 1768737599999, "quote_volume": 10209047.71812, "trades": 57405, "taker_buy_base": 2453932.2, "taker_buy_quote": 4867877.23796 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.985, "high": 1.991, "low": 1.826, "close": 1.866, "volume": 3303351.98, "close_time": 1768751999999, "quote_volume": 6292355.55573, "trades": 35156, "taker_buy_base": 1564080.21, "taker_buy_quote": 2979595.22286 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.865, "high": 1.873, "low": 1.793, "close": 1.827, "volume": 2179103.07, "close_time": 1768766399999, "quote_volume": 3992117.51446, "trades": 24575, "taker_buy_base": 1132350.79, "taker_buy_quote": 2074298.84984 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.826, "high": 2.072, "low": 1.804, "close": 1.887, "volume": 4287921.62, "close_time": 1768780799999, "quote_volume": 8342847.31871, "trades": 53792, "taker_buy_base": 2206944.06, "taker_buy_quote": 4291464.75996 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.887, "high": 1.997, "low": 1.718, "close": 1.927, "volume": 4733016.74, "close_time": 1768795199999, "quote_volume": 8935669.31724, "trades": 62556, "taker_buy_base": 2353241.51, "taker_buy_quote": 4443802.33384 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.926, "high": 1.945, "low": 1.754, "close": 1.769, "volume": 2463754.86, "close_time": 1768809599999, "quote_volume": 4485917.07, "trades": 25465, "taker_buy_base": 1237382.03, "taker_buy_quote": 2246974.82264 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.769, "high": 1.867, "low": 1.729, "close": 1.737, "volume": 2013711.46, "close_time": 1768823999999, "quote_volume": 3607725.59649, "trades": 19731, "taker_buy_base": 931964.95, "taker_buy_quote": 1667313.58371 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.738, "high": 1.772, "low": 1.675, "close": 1.682, "volume": 2111051.19, "close_time": 1768838399999, "quote_volume": 3634342.72824, "trades": 21518, "taker_buy_base": 1027505.95, "taker_buy_quote": 1769425.32614 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.681, "high": 1.704, "low": 1.658, "close": 1.685, "volume": 1167303.47, "close_time": 1768852799999, "quote_volume": 1966667.71943, "trades": 13999, "taker_buy_base": 533489.84, "taker_buy_quote": 898949.09481 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.684, "high": 1.74, "low": 1.639, "close": 1.651, "volume": 1797998.48, "close_time": 1768867199999, "quote_volume": 3043967.05386, "trades": 18854, "taker_buy_base": 930784.6, "taker_buy_quote": 1579502.01467 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.651, "high": 2.013, "low": 1.651, "close": 1.977, "volume": 5261702.67, "close_time": 1768881599999, "quote_volume": 9626489.05706, "trades": 44479, "taker_buy_base": 2614225.91, "taker_buy_quote": 4784213.66614 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.976, "high": 2.14, "low": 1.923, "close": 1.943, "volume": 7050795.08, "close_time": 1768895999999, "quote_volume": 14337465.67865, "trades": 53469, "taker_buy_base": 3600110.08, "taker_buy_quote": 7322031.15104 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.942, "high": 2.073, "low": 1.941, "close": 1.986, "volume": 4615250.62, "close_time": 1768910399999, "quote_volume": 9286059.07751, "trades": 33924, "taker_buy_base": 2384595.85, "taker_buy_quote": 4797705.23302 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.986, "high": 2.4, "low": 1.982, "close": 1.999, "volume": 10690100.8, "close_time": 1768924799999, "quote_volume": 23363374.14886, "trades": 113270, "taker_buy_base": 5235960.01, "taker_buy_quote": 11469830.71113 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.998, "high": 2.139, "low": 1.896, "close": 2.024, "volume": 7554960.28, "close_time": 1768939199999, "quote_volume": 15110071.78488, "trades": 64598, "taker_buy_base": 3641121.51, "taker_buy_quote": 7283196.29423 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 2.024, "high": 2.129, "low": 1.984, "close": 2.104, "volume": 3965572.75, "close_time": 1768953599999, "quote_volume": 8160505.94301, "trades": 40046, "taker_buy_base": 1945203.85, "taker_buy_quote": 4006927.41537 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 2.104, "high": 2.493, "low": 2.038, "close": 2.407, "volume": 8143740.12, "close_time": 1768967999999, "quote_volume": 18636470.30523, "trades": 85610, "taker_buy_base": 4181907.0, "taker_buy_quote": 9585503.35905 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 2.405, "high": 2.458, "low": 2.253, "close": 2.343, "volume": 4335766.57, "close_time": 1768982399999, "quote_volume": 10205471.00456, "trades": 42612, "taker_buy_base": 2196571.09, "taker_buy_quote": 5172931.53025 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 2.343, "high": 2.55, "low": 2.323, "close": 2.378, "volume": 6758377.22, "close_time": 1768996799999, "quote_volume": 16370193.99801, "trades": 71248, "taker_buy_base": 3255627.22, "taker_buy_quote": 7890293.47699 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 2.379, "high": 2.434, "low": 2.265, "close": 2.274, "volume": 3543492.37, "close_time": 1769011199999, "quote_volume": 8323576.54665, "trades": 42589, "taker_buy_base": 1744608.09, "taker_buy_quote": 4095055.705 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 2.273, "high": 2.398, "low": 2.144, "close": 2.359, "volume": 4909549.75, "close_time": 1769025599999, "quote_volume": 11073485.03917, "trades": 53730, "taker_buy_base": 2517830.4, "taker_buy_quote": 5680931.33795 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 2.36, "high": 2.395, "low": 2.268, "close": 2.37, "volume": 2114252.76, "close_time": 1769039999999, "quote_volume": 4953544.14892, "trades": 25917, "taker_buy_base": 1047662.32, "taker_buy_quote": 2457002.09891 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 2.369, "high": 2.689, "low": 2.356, "close": 2.568, "volume": 5301711.95, "close_time": 1769054399999, "quote_volume": 13540140.0358, "trades": 69212, "taker_buy_base": 2761753.62, "taker_buy_quote": 7049834.55045 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 2.567, "high": 2.744, "low": 2.492, "close": 2.516, "volume": 4097947.04, "close_time": 1769068799999, "quote_volume": 10655389.12072, "trades": 54139, "taker_buy_base": 2022935.46, "taker_buy_quote": 5267558.21478 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 2.516, "high": 2.587, "low": 2.397, "close": 2.547, "volume": 3729246.66, "close_time": 1769083199999, "quote_volume": 9269165.01247, "trades": 45210, "taker_buy_base": 1810060.91, "taker_buy_quote": 4501877.442 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 2.546, "high": 2.546, "low": 2.395, "close": 2.425, "volume": 1932006.47, "close_time": 1769097599999, "quote_volume": 4788894.91431, "trades": 24047, "taker_buy_base": 949361.62, "taker_buy_quote": 2353322.32907 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 2.425, "high": 2.537, "low": 2.422, "close": 2.508, "volume": 1368331.94, "close_time": 1769111999999, "quote_volume": 3410847.76267, "trades": 19138, "taker_buy_base": 756064.33, "taker_buy_quote": 1884300.29096 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 2.508, "high": 2.71, "low": 2.468, "close": 2.678, "volume": 3415065.18, "close_time": 1769126399999, "quote_volume": 8886781.35425, "trades": 42768, "taker_buy_base": 1724129.24, "taker_buy_quote": 4487998.32846 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2.678, "high": 2.946, "low": 2.629, "close": 2.822, "volume": 4533785.85, "close_time": 1769140799999, "quote_volume": 12793661.39734, "trades": 65934, "taker_buy_base": 2349052.78, "taker_buy_quote": 6628414.79199 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 2.821, "high": 2.881, "low": 2.496, "close": 2.684, "volume": 4179194.54, "close_time": 1769155199999, "quote_volume": 11305466.18286, "trades": 59894, "taker_buy_base": 2025880.77, "taker_buy_quote": 5477092.81138 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 2.684, "high": 2.77, "low": 2.592, "close": 2.758, "volume": 1973502.44, "close_time": 1769169599999, "quote_volume": 5287149.0631, "trades": 30118, "taker_buy_base": 1020774.44, "taker_buy_quote": 2734560.82843 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 2.757, "high": 2.98, "low": 2.702, "close": 2.863, "volume": 4292195.21, "close_time": 1769183999999, "quote_volume": 12238835.94493, "trades": 59902, "taker_buy_base": 2213447.48, "taker_buy_quote": 6309045.97215 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 2.863, "high": 2.937, "low": 2.799, "close": 2.852, "volume": 1996769.09, "close_time": 1769198399999, "quote_volume": 5730127.3951, "trades": 43654, "taker_buy_base": 1020903.33, "taker_buy_quote": 2932104.82383 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 2.852, "high": 2.988, "low": 2.844, "close": 2.936, "volume": 1934088.4, "close_time": 1769212799999, "quote_volume": 5638895.56577, "trades": 42323, "taker_buy_base": 1076829.4, "taker_buy_quote": 3141284.68877 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2.935, "high": 2.997, "low": 2.694, "close": 2.719, "volume": 3263681.04, "close_time": 1769227199999, "quote_volume": 9318803.96036, "trades": 61449, "taker_buy_base": 1641098.84, "taker_buy_quote": 4679833.62914 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 2.72, "high": 2.952, "low": 2.691, "close": 2.803, "volume": 3475998.58, "close_time": 1769241599999, "quote_volume": 9791439.40735, "trades": 56956, "taker_buy_base": 1778184.02, "taker_buy_quote": 5008602.45543 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 2.802, "high": 2.84, "low": 2.725, "close": 2.732, "volume": 1313721.34, "close_time": 1769255999999, "quote_volume": 3658171.71748, "trades": 23026, "taker_buy_base": 625020.23, "taker_buy_quote": 1741385.17815 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 2.731, "high": 2.784, "low": 2.649, "close": 2.671, "volume": 1487273.98, "close_time": 1769270399999, "quote_volume": 4029908.34651, "trades": 24221, "taker_buy_base": 705424.77, "taker_buy_quote": 1911728.50378 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 2.672, "high": 2.683, "low": 2.527, "close": 2.538, "volume": 1297289.77, "close_time": 1769284799999, "quote_volume": 3368827.22145, "trades": 21129, "taker_buy_base": 616190.7, "taker_buy_quote": 1602185.51347 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 2.539, "high": 2.793, "low": 2.527, "close": 2.634, "volume": 2158945.74, "close_time": 1769299199999, "quote_volume": 5761957.45813, "trades": 33988, "taker_buy_base": 1089226.67, "taker_buy_quote": 2903775.875 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 2.633, "high": 2.643, "low": 2.359, "close": 2.389, "volume": 4016257.25, "close_time": 1769313599999, "quote_volume": 9815298.71427, "trades": 56259, "taker_buy_base": 1946837.64, "taker_buy_quote": 4744596.1012 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 2.388, "high": 2.402, "low": 2.292, "close": 2.337, "volume": 2931563.89, "close_time": 1769327999999, "quote_volume": 6862085.94056, "trades": 42784, "taker_buy_base": 1442098.68, "taker_buy_quote": 3376369.14409 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 2.337, "high": 2.351, "low": 2.222, "close": 2.232, "volume": 1984071.53, "close_time": 1769342399999, "quote_volume": 4522955.02862, "trades": 27527, "taker_buy_base": 1035233.92, "taker_buy_quote": 2360562.54243 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 2.231, "high": 2.309, "low": 2.045, "close": 2.123, "volume": 3426484.87, "close_time": 1769356799999, "quote_volume": 7467700.82049, "trades": 42411, "taker_buy_base": 1723366.74, "taker_buy_quote": 3753192.33599 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 2.123, "high": 2.144, "low": 2.047, "close": 2.053, "volume": 2102763.66, "close_time": 1769371199999, "quote_volume": 4411642.67036, "trades": 31328, "taker_buy_base": 1163100.92, "taker_buy_quote": 2441655.389 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 2.052, "high": 2.111, "low": 1.987, "close": 2.049, "volume": 2509525.02, "close_time": 1769385599999, "quote_volume": 5108227.15688, "trades": 31149, "taker_buy_base": 1155116.99, "taker_buy_quote": 2353560.05741 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 2.049, "high": 2.049, "low": 1.891, "close": 1.9, "volume": 2952120.41, "close_time": 1769399999999, "quote_volume": 5749755.28098, "trades": 38769, "taker_buy_base": 1490425.63, "taker_buy_quote": 2901073.58218 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.9, "high": 2.419, "low": 1.883, "close": 2.259, "volume": 7514419.7, "close_time": 1769414399999, "quote_volume": 16519660.9944, "trades": 93143, "taker_buy_base": 4004124.44, "taker_buy_quote": 8796201.15809 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 2.258, "high": 2.569, "low": 2.231, "close": 2.502, "volume": 8910163.6, "close_time": 1769428799999, "quote_volume": 21389560.60561, "trades": 131273, "taker_buy_base": 4555964.49, "taker_buy_quote": 10933470.9035 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 2.502, "high": 2.515, "low": 2.326, "close": 2.408, "volume": 5073805.17, "close_time": 1769443199999, "quote_volume": 12297444.60221, "trades": 84539, "taker_buy_base": 2412458.32, "taker_buy_quote": 5852817.41601 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 2.409, "high": 2.412, "low": 2.265, "close": 2.36, "volume": 2353085.39, "close_time": 1769457599999, "quote_volume": 5503540.92185, "trades": 39828, "taker_buy_base": 1134790.57, "taker_buy_quote": 2655109.6018 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 2.36, "high": 2.501, "low": 2.328, "close": 2.497, "volume": 2951293.0, "close_time": 1769471999999, "quote_volume": 7114045.9888, "trades": 47778, "taker_buy_base": 1506818.25, "taker_buy_quote": 3637106.71292 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 2.497, "high": 2.761, "low": 2.458, "close": 2.607, "volume": 7263949.94, "close_time": 1769486399999, "quote_volume": 19082499.25041, "trades": 105036, "taker_buy_base": 3845517.95, "taker_buy_quote": 10101871.16896 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 2.606, "high": 2.701, "low": 2.561, "close": 2.611, "volume": 2389081.01, "close_time": 1769500799999, "quote_volume": 6273183.48388, "trades": 48230, "taker_buy_base": 1197938.67, "taker_buy_quote": 3146376.6149 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 2.611, "high": 2.663, "low": 2.514, "close": 2.59, "volume": 2604395.3, "close_time": 1769515199999, "quote_volume": 6742251.30554, "trades": 44317, "taker_buy_base": 1238910.83, "taker_buy_quote": 3207219.29584 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 2.59, "high": 2.592, "low": 2.406, "close": 2.479, "volume": 2308685.18, "close_time": 1769529599999, "quote_volume": 5745489.8136, "trades": 37098, "taker_buy_base": 1139551.33, "taker_buy_quote": 2838959.73884 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 2.479, "high": 2.547, "low": 2.343, "close": 2.521, "volume": 2127431.37, "close_time": 1769543999999, "quote_volume": 5181485.45905, "trades": 30985, "taker_buy_base": 1045508.99, "taker_buy_quote": 2547923.6181 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 2.521, "high": 2.673, "low": 2.479, "close": 2.641, "volume": 2003235.16, "close_time": 1769558399999, "quote_volume": 5191507.95731, "trades": 36130, "taker_buy_base": 977586.43, "taker_buy_quote": 2534658.72776 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 2.641, "high": 2.692, "low": 2.423, "close": 2.466, "volume": 3448605.42, "close_time": 1769572799999, "quote_volume": 8674624.56331, "trades": 51292, "taker_buy_base": 1695740.56, "taker_buy_quote": 4263936.37771 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 2.466, "high": 2.49, "low": 2.402, "close": 2.44, "volume": 1420095.25, "close_time": 1769587199999, "quote_volume": 3482874.80854, "trades": 22391, "taker_buy_base": 671693.45, "taker_buy_quote": 1646161.54972 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 2.439, "high": 2.544, "low": 2.365, "close": 2.387, "volume": 1994660.27, "close_time": 1769601599999, "quote_volume": 4839635.92034, "trades": 26636, "taker_buy_base": 911246.46, "taker_buy_quote": 2208898.95626 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 2.387, "high": 2.39, "low": 2.263, "close": 2.317, "volume": 2145146.96, "close_time": 1769615999999, "quote_volume": 4979724.49823, "trades": 27715, "taker_buy_base": 1103757.79, "taker_buy_quote": 2561995.64282 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 2.316, "high": 2.386, "low": 2.28, "close": 2.385, "volume": 810419.16, "close_time": 1769630399999, "quote_volume": 1891457.0707, "trades": 13348, "taker_buy_base": 408725.02, "taker_buy_quote": 954828.0378 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 2.384, "high": 2.443, "low": 2.275, "close": 2.285, "volume": 1986494.75, "close_time": 1769644799999, "quote_volume": 4680590.53497, "trades": 27378, "taker_buy_base": 963340.77, "taker_buy_quote": 2272085.7561 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 2.284, "high": 2.296, "low": 2.106, "close": 2.14, "volume": 1943517.24, "close_time": 1769659199999, "quote_volume": 4213124.9685, "trades": 27431, "taker_buy_base": 997838.98, "taker_buy_quote": 2163174.91913 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 2.14, "high": 2.415, "low": 2.109, "close": 2.313, "volume": 3112868.39, "close_time": 1769673599999, "quote_volume": 7029554.53204, "trades": 41418, "taker_buy_base": 1580149.09, "taker_buy_quote": 3576989.32798 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 2.313, "high": 2.313, "low": 2.13, "close": 2.168, "volume": 1995577.58, "close_time": 1769687999999, "quote_volume": 4372723.58944, "trades": 25592, "taker_buy_base": 969908.27, "taker_buy_quote": 2123483.42763 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 2.167, "high": 2.18, "low": 2.064, "close": 2.153, "volume": 1806370.61, "close_time": 1769702399999, "quote_volume": 3839895.19829, "trades": 24832, "taker_buy_base": 873101.59, "taker_buy_quote": 1855029.77255 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 2.151, "high": 2.22, "low": 2.124, "close": 2.153, "volume": 1342191.23, "close_time": 1769716799999, "quote_volume": 2920638.4521, "trades": 19746, "taker_buy_base": 665136.17, "taker_buy_quote": 1446463.88931 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 2.152, "high": 2.334, "low": 2.148, "close": 2.279, "volume": 1588745.88, "close_time": 1769731199999, "quote_volume": 3576791.74413, "trades": 23568, "taker_buy_base": 841142.03, "taker_buy_quote": 1890734.45982 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 2.277, "high": 2.294, "low": 2.099, "close": 2.16, "volume": 1864090.76, "close_time": 1769745599999, "quote_volume": 4040114.673, "trades": 25751, "taker_buy_base": 926902.17, "taker_buy_quote": 2007497.62308 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 2.16, "high": 2.164, "low": 2.104, "close": 2.123, "volume": 633718.5, "close_time": 1769759999999, "quote_volume": 1352255.30476, "trades": 10893, "taker_buy_base": 321110.95, "taker_buy_quote": 685618.4123 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 2.122, "high": 2.244, "low": 2.095, "close": 2.187, "volume": 1271762.03, "close_time": 1769774399999, "quote_volume": 2752704.63446, "trades": 18730, "taker_buy_base": 653085.27, "taker_buy_quote": 1412906.32057 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 2.186, "high": 2.192, "low": 2.112, "close": 2.142, "volume": 842891.35, "close_time": 1769788799999, "quote_volume": 1807453.89487, "trades": 12390, "taker_buy_base": 412872.63, "taker_buy_quote": 885188.80676 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 2.14, "high": 2.166, "low": 2.062, "close": 2.126, "volume": 865102.57, "close_time": 1769803199999, "quote_volume": 1834488.5322, "trades": 12459, "taker_buy_base": 413875.36, "taker_buy_quote": 876738.81519 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 2.127, "high": 2.127, "low": 2.069, "close": 2.083, "volume": 652702.67, "close_time": 1769817599999, "quote_volume": 1362893.3749, "trades": 9311, "taker_buy_base": 366667.99, "taker_buy_quote": 765525.08915 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 2.081, "high": 2.081, "low": 1.92, "close": 1.948, "volume": 1631160.98, "close_time": 1769831999999, "quote_volume": 3204224.52082, "trades": 18848, "taker_buy_base": 741829.53, "taker_buy_quote": 1457344.20008 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.948, "high": 1.961, "low": 1.913, "close": 1.925, "volume": 438609.23, "close_time": 1769846399999, "quote_volume": 849159.41242, "trades": 5871, "taker_buy_base": 222481.77, "taker_buy_quote": 430825.4031 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.924, "high": 1.944, "low": 1.893, "close": 1.911, "volume": 716914.53, "close_time": 1769860799999, "quote_volume": 1370102.60672, "trades": 11510, "taker_buy_base": 400059.55, "taker_buy_quote": 764685.68661 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.911, "high": 1.976, "low": 1.81, "close": 1.897, "volume": 3310630.4, "close_time": 1769875199999, "quote_volume": 6262581.27978, "trades": 39464, "taker_buy_base": 1419557.12, "taker_buy_quote": 2681584.91912 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.897, "high": 1.945, "low": 1.75, "close": 1.8, "volume": 2640995.89, "close_time": 1769889599999, "quote_volume": 4910858.11772, "trades": 39652, "taker_buy_base": 1176913.85, "taker_buy_quote": 2186042.02188 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.8, "high": 1.851, "low": 1.766, "close": 1.818, "volume": 1212240.24, "close_time": 1769903999999, "quote_volume": 2184384.47324, "trades": 14515, "taker_buy_base": 535809.84, "taker_buy_quote": 965526.63447 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.818, "high": 1.912, "low": 1.71, "close": 1.725, "volume": 2768513.96, "close_time": 1769918399999, "quote_volume": 4998156.83228, "trades": 28105, "taker_buy_base": 1184849.02, "taker_buy_quote": 2141561.35952 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.726, "high": 1.752, "low": 1.646, "close": 1.707, "volume": 1654136.16, "close_time": 1769932799999, "quote_volume": 2793260.39335, "trades": 17475, "taker_buy_base": 847621.19, "taker_buy_quote": 1432487.05583 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.708, "high": 1.767, "low": 1.687, "close": 1.739, "volume": 1735562.36, "close_time": 1769947199999, "quote_volume": 3000712.29106, "trades": 17436, "taker_buy_base": 878784.94, "taker_buy_quote": 1520139.29532 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.739, "high": 1.865, "low": 1.723, "close": 1.765, "volume": 3827673.04, "close_time": 1769961599999, "quote_volume": 6859824.95217, "trades": 39281, "taker_buy_base": 1717154.54, "taker_buy_quote": 3074216.43891 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.767, "high": 1.809, "low": 1.728, "close": 1.752, "volume": 1211999.81, "close_time": 1769975999999, "quote_volume": 2132742.10296, "trades": 14824, "taker_buy_base": 551788.79, "taker_buy_quote": 973143.54108 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.751, "high": 1.779, "low": 1.702, "close": 1.731, "volume": 856328.57, "close_time": 1769990399999, "quote_volume": 1495005.95809, "trades": 12048, "taker_buy_base": 433951.0, "taker_buy_quote": 758527.2387 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.731, "high": 1.762, "low": 1.646, "close": 1.73, "volume": 1770608.93, "close_time": 1770004799999, "quote_volume": 3020397.65822, "trades": 23530, "taker_buy_base": 927680.18, "taker_buy_quote": 1583496.56123 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.731, "high": 1.798, "low": 1.658, "close": 1.682, "volume": 1623654.12, "close_time": 1770019199999, "quote_volume": 2792997.80678, "trades": 18603, "taker_buy_base": 820866.14, "taker_buy_quote": 1412397.86023 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.681, "high": 1.702, "low": 1.648, "close": 1.681, "volume": 1067517.08, "close_time": 1770033599999, "quote_volume": 1784736.44719, "trades": 12540, "taker_buy_base": 527648.5, "taker_buy_quote": 882300.53833 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.68, "high": 1.705, "low": 1.625, "close": 1.694, "volume": 1313777.99, "close_time": 1770047999999, "quote_volume": 2182988.9854, "trades": 12612, "taker_buy_base": 613194.04, "taker_buy_quote": 1020120.59846 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.694, "high": 1.768, "low": 1.684, "close": 1.723, "volume": 1417444.46, "close_time": 1770062399999, "quote_volume": 2463975.36184, "trades": 14347, "taker_buy_base": 856716.59, "taker_buy_quote": 1489897.49006 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.722, "high": 1.751, "low": 1.688, "close": 1.691, "volume": 436899.54, "close_time": 1770076799999, "quote_volume": 752304.65519, "trades": 5904, "taker_buy_base": 208991.39, "taker_buy_quote": 360626.92923 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.692, "high": 1.693, "low": 1.513, "close": 1.541, "volume": 2414298.79, "close_time": 1770091199999, "quote_volume": 3788081.52734, "trades": 22578, "taker_buy_base": 1057695.71, "taker_buy_quote": 1662903.22641 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.54, "high": 1.605, "low": 1.536, "close": 1.58, "volume": 1017349.53, "close_time": 1770105599999, "quote_volume": 1602283.54994, "trades": 9708, "taker_buy_base": 537800.67, "taker_buy_quote": 847330.80498 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.58, "high": 1.595, "low": 1.524, "close": 1.545, "volume": 1129194.1, "close_time": 1770119999999, "quote_volume": 1753786.33001, "trades": 11183, "taker_buy_base": 414767.6, "taker_buy_quote": 645379.11599 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.543, "high": 1.581, "low": 1.513, "close": 1.574, "volume": 819814.8, "close_time": 1770134399999, "quote_volume": 1265520.96413, "trades": 8878, "taker_buy_base": 392808.95, "taker_buy_quote": 606799.16018 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.576, "high": 1.687, "low": 1.502, "close": 1.617, "volume": 1963507.22, "close_time": 1770148799999, "quote_volume": 3108835.8997, "trades": 21782, "taker_buy_base": 994259.85, "taker_buy_quote": 1577948.55396 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.618, "high": 1.708, "low": 1.597, "close": 1.616, "volume": 1617294.94, "close_time": 1770163199999, "quote_volume": 2669505.46836, "trades": 16726, "taker_buy_base": 830463.99, "taker_buy_quote": 1372371.39135 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.615, "high": 1.633, "low": 1.537, "close": 1.575, "volume": 1081297.37, "close_time": 1770177599999, "quote_volume": 1713796.41048, "trades": 12162, "taker_buy_base": 544759.85, "taker_buy_quote": 862307.38775 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.574, "high": 1.603, "low": 1.554, "close": 1.579, "volume": 386728.48, "close_time": 1770191999999, "quote_volume": 609453.89688, "trades": 5290, "taker_buy_base": 193231.26, "taker_buy_quote": 304743.98564 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.578, "high": 1.599, "low": 1.556, "close": 1.573, "volume": 607976.1, "close_time": 1770206399999, "quote_volume": 958765.27556, "trades": 7522, "taker_buy_base": 314994.42, "taker_buy_quote": 496778.58422 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.572, "high": 1.573, "low": 1.521, "close": 1.538, "volume": 768226.41, "close_time": 1770220799999, "quote_volume": 1193103.01282, "trades": 10650, "taker_buy_base": 331947.85, "taker_buy_quote": 515233.20425 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.537, "high": 1.593, "low": 1.521, "close": 1.575, "volume": 734515.7, "close_time": 1770235199999, "quote_volume": 1138758.48333, "trades": 9244, "taker_buy_base": 401334.79, "taker_buy_quote": 622854.91069 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.575, "high": 1.577, "low": 1.497, "close": 1.526, "volume": 435640.81, "close_time": 1770249599999, "quote_volume": 669274.05531, "trades": 6838, "taker_buy_base": 199074.78, "taker_buy_quote": 305968.36688 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.527, "high": 1.528, "low": 1.472, "close": 1.497, "volume": 697829.32, "close_time": 1770263999999, "quote_volume": 1047688.86145, "trades": 8586, "taker_buy_base": 361028.85, "taker_buy_quote": 541825.38343 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.497, "high": 1.685, "low": 1.493, "close": 1.533, "volume": 2718919.24, "close_time": 1770278399999, "quote_volume": 4296014.37653, "trades": 28958, "taker_buy_base": 1547564.53, "taker_buy_quote": 2442891.6519 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.534, "high": 1.613, "low": 1.501, "close": 1.512, "volume": 1334131.07, "close_time": 1770292799999, "quote_volume": 2076780.51149, "trades": 14624, "taker_buy_base": 654148.64, "taker_buy_quote": 1019108.11567 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.512, "high": 1.522, "low": 1.394, "close": 1.405, "volume": 1504705.9, "close_time": 1770307199999, "quote_volume": 2189627.80891, "trades": 16514, "taker_buy_base": 766636.31, "taker_buy_quote": 1114629.10691 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.406, "high": 1.428, "low": 1.336, "close": 1.343, "volume": 977907.13, "close_time": 1770321599999, "quote_volume": 1345261.1639, "trades": 11597, "taker_buy_base": 497130.34, "taker_buy_quote": 684862.41845 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.344, "high": 1.354, "low": 1.286, "close": 1.299, "volume": 1278947.03, "close_time": 1770335999999, "quote_volume": 1683531.81686, "trades": 13715, "taker_buy_base": 676082.76, "taker_buy_quote": 890491.62025 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.3, "high": 1.345, "low": 1.165, "close": 1.301, "volume": 2920482.49, "close_time": 1770350399999, "quote_volume": 3676114.09352, "trades": 29050, "taker_buy_base": 1494479.73, "taker_buy_quote": 1881342.61656 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.301, "high": 1.363, "low": 1.288, "close": 1.309, "volume": 574121.85, "close_time": 1770364799999, "quote_volume": 759737.61784, "trades": 5782, "taker_buy_base": 277813.62, "taker_buy_quote": 368276.51193 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.311, "high": 1.349, "low": 1.286, "close": 1.335, "volume": 819662.2, "close_time": 1770379199999, "quote_volume": 1087930.97866, "trades": 8713, "taker_buy_base": 361913.63, "taker_buy_quote": 480493.45857 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.334, "high": 1.402, "low": 1.321, "close": 1.37, "volume": 867688.4, "close_time": 1770393599999, "quote_volume": 1181728.9714, "trades": 8227, "taker_buy_base": 492386.49, "taker_buy_quote": 671195.83087 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.373, "high": 1.465, "low": 1.361, "close": 1.41, "volume": 1077675.56, "close_time": 1770407999999, "quote_volume": 1524042.53859, "trades": 12708, "taker_buy_base": 593558.94, "taker_buy_quote": 839900.36593 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.408, "high": 1.43, "low": 1.355, "close": 1.375, "volume": 495780.55, "close_time": 1770422399999, "quote_volume": 691610.63926, "trades": 6585, "taker_buy_base": 201406.56, "taker_buy_quote": 281739.39541 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.375, "high": 1.375, "low": 1.326, "close": 1.343, "volume": 718967.79, "close_time": 1770436799999, "quote_volume": 970468.34093, "trades": 7321, "taker_buy_base": 346160.7, "taker_buy_quote": 467033.10188 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.34, "high": 1.356, "low": 1.276, "close": 1.289, "volume": 681982.3, "close_time": 1770451199999, "quote_volume": 896370.76328, "trades": 7853, "taker_buy_base": 315393.01, "taker_buy_quote": 414761.07323 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.288, "high": 1.316, "low": 1.277, "close": 1.304, "volume": 365644.94, "close_time": 1770465599999, "quote_volume": 474527.40456, "trades": 4005, "taker_buy_base": 175939.6, "taker_buy_quote": 228429.05976 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.302, "high": 1.414, "low": 1.299, "close": 1.378, "volume": 1001358.83, "close_time": 1770479999999, "quote_volume": 1357683.45823, "trades": 10949, "taker_buy_base": 512882.19, "taker_buy_quote": 695059.14435 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.378, "high": 1.407, "low": 1.331, "close": 1.334, "volume": 1105707.35, "close_time": 1770494399999, "quote_volume": 1521355.15721, "trades": 14269, "taker_buy_base": 534755.31, "taker_buy_quote": 736240.88188 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.334, "high": 1.34, "low": 1.31, "close": 1.327, "volume": 244585.27, "close_time": 1770508799999, "quote_volume": 324525.49957, "trades": 3494, "taker_buy_base": 132153.85, "taker_buy_quote": 175517.09839 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.329, "high": 1.329, "low": 1.292, "close": 1.298, "volume": 358527.45, "close_time": 1770523199999, "quote_volume": 469583.40189, "trades": 4357, "taker_buy_base": 183129.57, "taker_buy_quote": 239955.58578 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.298, "high": 1.31, "low": 1.287, "close": 1.294, "volume": 277796.29, "close_time": 1770537599999, "quote_volume": 360281.72121, "trades": 4225, "taker_buy_base": 121065.04, "taker_buy_quote": 157042.49264 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.293, "high": 1.309, "low": 1.269, "close": 1.304, "volume": 554053.79, "close_time": 1770551999999, "quote_volume": 716104.13423, "trades": 5684, "taker_buy_base": 291567.96, "taker_buy_quote": 376738.31205 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.303, "high": 1.304, "low": 1.27, "close": 1.273, "volume": 449678.15, "close_time": 1770566399999, "quote_volume": 579044.84376, "trades": 4119, "taker_buy_base": 236325.0, "taker_buy_quote": 304661.61003 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.273, "high": 1.297, "low": 1.249, "close": 1.284, "volume": 408217.28, "close_time": 1770580799999, "quote_volume": 520070.60206, "trades": 3392, "taker_buy_base": 236243.83, "taker_buy_quote": 300981.05262 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.284, "high": 1.299, "low": 1.255, "close": 1.264, "volume": 321709.69, "close_time": 1770595199999, "quote_volume": 409839.63063, "trades": 3043, "taker_buy_base": 135954.9, "taker_buy_quote": 173266.35626 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.263, "high": 1.564, "low": 1.253, "close": 1.502, "volume": 4914320.83, "close_time": 1770609599999, "quote_volume": 6979496.81153, "trades": 41418, "taker_buy_base": 2523869.76, "taker_buy_quote": 3573411.5375 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.502, "high": 1.595, "low": 1.467, "close": 1.561, "volume": 4750376.53, "close_time": 1770623999999, "quote_volume": 7283455.83743, "trades": 37405, "taker_buy_base": 2387071.51, "taker_buy_quote": 3658992.31564 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.56, "high": 1.588, "low": 1.447, "close": 1.467, "volume": 3834860.7, "close_time": 1770638399999, "quote_volume": 5786637.9943, "trades": 26333, "taker_buy_base": 1848836.26, "taker_buy_quote": 2791271.99866 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.467, "high": 1.489, "low": 1.362, "close": 1.402, "volume": 2846757.23, "close_time": 1770652799999, "quote_volume": 4026181.20139, "trades": 16887, "taker_buy_base": 1380995.52, "taker_buy_quote": 1953380.87097 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.402, "high": 1.436, "low": 1.387, "close": 1.409, "volume": 1829687.32, "close_time": 1770667199999, "quote_volume": 2595250.77511, "trades": 11552, "taker_buy_base": 898768.28, "taker_buy_quote": 1275320.14724 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.408, "high": 1.487, "low": 1.39, "close": 1.481, "volume": 1914438.54, "close_time": 1770681599999, "quote_volume": 2766051.99519, "trades": 12561, "taker_buy_base": 1055150.4, "taker_buy_quote": 1526627.42453 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.479, "high": 1.654, "low": 1.465, "close": 1.537, "volume": 8078362.86, "close_time": 1770695999999, "quote_volume": 12666341.33656, "trades": 54068, "taker_buy_base": 4075863.13, "taker_buy_quote": 6390183.9434 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.538, "high": 1.557, "low": 1.44, "close": 1.457, "volume": 2299758.25, "close_time": 1770710399999, "quote_volume": 3456065.72015, "trades": 14421, "taker_buy_base": 1000775.02, "taker_buy_quote": 1506195.5292 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.459, "high": 1.556, "low": 1.446, "close": 1.505, "volume": 2852167.24, "close_time": 1770724799999, "quote_volume": 4295972.53262, "trades": 16932, "taker_buy_base": 1447308.12, "taker_buy_quote": 2180132.86354 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.505, "high": 1.551, "low": 1.462, "close": 1.522, "volume": 2320493.59, "close_time": 1770739199999, "quote_volume": 3481744.2184, "trades": 13733, "taker_buy_base": 1103631.67, "taker_buy_quote": 1657236.58886 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.522, "high": 1.595, "low": 1.496, "close": 1.592, "volume": 1997894.36, "close_time": 1770753599999, "quote_volume": 3074656.28147, "trades": 16086, "taker_buy_base": 1042810.69, "taker_buy_quote": 1605225.41184 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.589, "high": 1.622, "low": 1.525, "close": 1.574, "volume": 1386500.73, "close_time": 1770767999999, "quote_volume": 2167034.76859, "trades": 13315, "taker_buy_base": 684639.25, "taker_buy_quote": 1069744.12786 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.573, "high": 1.632, "low": 1.515, "close": 1.524, "volume": 2903203.36, "close_time": 1770782399999, "quote_volume": 4564731.61747, "trades": 20995, "taker_buy_base": 1469159.18, "taker_buy_quote": 2310408.9987 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.525, "high": 1.539, "low": 1.454, "close": 1.488, "volume": 990058.92, "close_time": 1770796799999, "quote_volume": 1477373.52886, "trades": 8276, "taker_buy_base": 470177.87, "taker_buy_quote": 701845.13051 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.489, "high": 1.513, "low": 1.466, "close": 1.498, "volume": 795838.15, "close_time": 1770811199999, "quote_volume": 1186199.84517, "trades": 7328, "taker_buy_base": 380022.43, "taker_buy_quote": 566672.53064 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.495, "high": 1.515, "low": 1.455, "close": 1.485, "volume": 881220.03, "close_time": 1770825599999, "quote_volume": 1308635.27586, "trades": 7712, "taker_buy_base": 404670.88, "taker_buy_quote": 600747.50279 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.485, "high": 1.505, "low": 1.472, "close": 1.5, "volume": 706434.15, "close_time": 1770839999999, "quote_volume": 1052414.24899, "trades": 6671, "taker_buy_base": 368922.89, "taker_buy_quote": 549531.47826 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.5, "high": 1.582, "low": 1.488, "close": 1.547, "volume": 1029353.19, "close_time": 1770854399999, "quote_volume": 1574084.30272, "trades": 9260, "taker_buy_base": 512374.97, "taker_buy_quote": 784474.43916 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.547, "high": 1.548, "low": 1.474, "close": 1.495, "volume": 788200.6, "close_time": 1770868799999, "quote_volume": 1180560.2044, "trades": 6412, "taker_buy_base": 349052.26, "taker_buy_quote": 522325.22709 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.494, "high": 1.494, "low": 1.448, "close": 1.478, "volume": 574166.5, "close_time": 1770883199999, "quote_volume": 842615.75708, "trades": 4549, "taker_buy_base": 266872.91, "taker_buy_quote": 391715.9499 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.476, "high": 1.483, "low": 1.434, "close": 1.455, "volume": 592635.22, "close_time": 1770897599999, "quote_volume": 861999.64145, "trades": 4765, "taker_buy_base": 297048.14, "taker_buy_quote": 432036.13692 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.453, "high": 1.453, "low": 1.406, "close": 1.408, "volume": 836997.86, "close_time": 1770911999999, "quote_volume": 1191116.25882, "trades": 5715, "taker_buy_base": 373993.29, "taker_buy_quote": 532375.11614 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.407, "high": 1.411, "low": 1.368, "close": 1.403, "volume": 815286.23, "close_time": 1770926399999, "quote_volume": 1132727.97737, "trades": 5402, "taker_buy_base": 430118.43, "taker_buy_quote": 597714.11959 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.402, "high": 1.426, "low": 1.392, "close": 1.417, "volume": 375857.21, "close_time": 1770940799999, "quote_volume": 529362.67729, "trades": 2673, "taker_buy_base": 176762.87, "taker_buy_quote": 249035.44952 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.416, "high": 1.418, "low": 1.35, "close": 1.356, "volume": 859203.57, "close_time": 1770955199999, "quote_volume": 1177828.37406, "trades": 7331, "taker_buy_base": 428807.33, "taker_buy_quote": 587353.77225 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.356, "high": 1.357, "low": 1.325, "close": 1.334, "volume": 559462.65, "close_time": 1770969599999, "quote_volume": 748198.50986, "trades": 3944, "taker_buy_base": 314359.19, "taker_buy_quote": 420309.23649 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.334, "high": 1.365, "low": 1.329, "close": 1.351, "volume": 472408.84, "close_time": 1770983999999, "quote_volume": 637885.39003, "trades": 3676, "taker_buy_base": 245717.54, "taker_buy_quote": 331396.74042 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.351, "high": 1.41, "low": 1.345, "close": 1.389, "volume": 769472.4, "close_time": 1770998399999, "quote_volume": 1055482.4029, "trades": 6704, "taker_buy_base": 394106.16, "taker_buy_quote": 541365.82902 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.388, "high": 1.408, "low": 1.373, "close": 1.378, "volume": 607438.69, "close_time": 1771012799999, "quote_volume": 842814.11222, "trades": 4487, "taker_buy_base": 274317.93, "taker_buy_quote": 380776.1827 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.378, "high": 1.413, "low": 1.376, "close": 1.41, "volume": 335980.66, "close_time": 1771027199999, "quote_volume": 469045.97821, "trades": 3177, "taker_buy_base": 144170.53, "taker_buy_quote": 201240.1062 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.409, "high": 1.56, "low": 1.404, "close": 1.497, "volume": 2939844.6, "close_time": 1771041599999, "quote_volume": 4411666.20583, "trades": 23152, "taker_buy_base": 1479194.35, "taker_buy_quote": 2221481.47012 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.495, "high": 1.503, "low": 1.452, "close": 1.473, "volume": 610458.78, "close_time": 1771055999999, "quote_volume": 900678.92307, "trades": 5328, "taker_buy_base": 286949.16, "taker_buy_quote": 423442.44264 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.473, "high": 1.48, "low": 1.452, "close": 1.471, "volume": 544609.47, "close_time": 1771070399999, "quote_volume": 800373.71877, "trades": 4038, "taker_buy_base": 254940.16, "taker_buy_quote": 374716.8393 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.471, "high": 1.514, "low": 1.453, "close": 1.49, "volume": 722467.71, "close_time": 1771084799999, "quote_volume": 1072960.60179, "trades": 5835, "taker_buy_base": 379847.44, "taker_buy_quote": 564164.50181 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.489, "high": 1.507, "low": 1.467, "close": 1.5, "volume": 445078.7, "close_time": 1771099199999, "quote_volume": 662474.71894, "trades": 3501, "taker_buy_base": 213861.63, "taker_buy_quote": 318624.06097 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.5, "high": 1.538, "low": 1.485, "close": 1.509, "volume": 662310.76, "close_time": 1771113599999, "quote_volume": 997901.76075, "trades": 5250, "taker_buy_base": 339976.34, "taker_buy_quote": 512602.81759 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.509, "high": 1.515, "low": 1.436, "close": 1.457, "volume": 720561.28, "close_time": 1771127999999, "quote_volume": 1055985.99445, "trades": 5647, "taker_buy_base": 318473.46, "taker_buy_quote": 467053.1722 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.456, "high": 1.474, "low": 1.453, "close": 1.46, "volume": 418890.44, "close_time": 1771142399999, "quote_volume": 611895.33369, "trades": 3599, "taker_buy_base": 201131.66, "taker_buy_quote": 293895.55233 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.46, "high": 1.461, "low": 1.415, "close": 1.428, "volume": 594111.28, "close_time": 1771156799999, "quote_volume": 851548.5496, "trades": 4887, "taker_buy_base": 244701.05, "taker_buy_quote": 351049.2649 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.429, "high": 1.435, "low": 1.388, "close": 1.404, "volume": 505503.95, "close_time": 1771171199999, "quote_volume": 711135.05417, "trades": 3654, "taker_buy_base": 243464.95, "taker_buy_quote": 342727.48104 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.404, "high": 1.405, "low": 1.377, "close": 1.386, "volume": 360813.4, "close_time": 1771185599999, "quote_volume": 501816.73624, "trades": 2969, "taker_buy_base": 173262.5, "taker_buy_quote": 241079.9838 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.386, "high": 1.41, "low": 1.38, "close": 1.405, "volume": 266294.81, "close_time": 1771199999999, "quote_volume": 371869.26477, "trades": 2211, "taker_buy_base": 172261.98, "taker_buy_quote": 240660.88208 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.405, "high": 1.406, "low": 1.361, "close": 1.365, "volume": 336121.52, "close_time": 1771214399999, "quote_volume": 464000.17494, "trades": 2712, "taker_buy_base": 146867.41, "taker_buy_quote": 202680.47549 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.364, "high": 1.373, "low": 1.342, "close": 1.354, "volume": 258382.81, "close_time": 1771228799999, "quote_volume": 351253.70643, "trades": 2571, "taker_buy_base": 127047.4, "taker_buy_quote": 172835.29254 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.354, "high": 1.371, "low": 1.348, "close": 1.356, "volume": 285717.1, "close_time": 1771243199999, "quote_volume": 388227.11801, "trades": 2466, "taker_buy_base": 166063.01, "taker_buy_quote": 225632.77244 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.355, "high": 1.39, "low": 1.349, "close": 1.358, "volume": 457724.8, "close_time": 1771257599999, "quote_volume": 625995.92081, "trades": 4138, "taker_buy_base": 239889.95, "taker_buy_quote": 328004.59862 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.358, "high": 1.367, "low": 1.35, "close": 1.362, "volume": 182102.46, "close_time": 1771271999999, "quote_volume": 247319.51731, "trades": 1909, "taker_buy_base": 104718.17, "taker_buy_quote": 142248.33355 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.362, "high": 1.38, "low": 1.359, "close": 1.373, "volume": 198362.26, "close_time": 1771286399999, "quote_volume": 271727.30146, "trades": 1947, "taker_buy_base": 95423.4, "taker_buy_quote": 130791.41929 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.372, "high": 1.419, "low": 1.37, "close": 1.396, "volume": 832032.48, "close_time": 1771300799999, "quote_volume": 1158339.24167, "trades": 6642, "taker_buy_base": 430596.69, "taker_buy_quote": 599284.72771 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.394, "high": 1.394, "low": 1.361, "close": 1.384, "volume": 367330.34, "close_time": 1771315199999, "quote_volume": 506627.11051, "trades": 2185, "taker_buy_base": 181602.96, "taker_buy_quote": 250708.2397 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.383, "high": 1.398, "low": 1.364, "close": 1.374, "volume": 287475.16, "close_time": 1771329599999, "quote_volume": 396534.11072, "trades": 2286, "taker_buy_base": 151566.93, "taker_buy_quote": 209187.42983 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.373, "high": 1.373, "low": 1.323, "close": 1.34, "volume": 428571.9, "close_time": 1771343999999, "quote_volume": 576738.21053, "trades": 3396, "taker_buy_base": 196868.38, "taker_buy_quote": 264588.95046 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.34, "high": 1.361, "low": 1.331, "close": 1.354, "volume": 261874.63, "close_time": 1771358399999, "quote_volume": 352809.68112, "trades": 2350, "taker_buy_base": 146105.58, "taker_buy_quote": 196967.72801 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.354, "high": 1.372, "low": 1.343, "close": 1.37, "volume": 142274.14, "close_time": 1771372799999, "quote_volume": 193458.88667, "trades": 1414, "taker_buy_base": 67885.34, "taker_buy_quote": 92322.9388 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.369, "high": 1.369, "low": 1.339, "close": 1.356, "volume": 209631.01, "close_time": 1771387199999, "quote_volume": 282815.27715, "trades": 1811, "taker_buy_base": 78284.72, "taker_buy_quote": 105612.58365 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.353, "high": 1.355, "low": 1.338, "close": 1.355, "volume": 123662.86, "close_time": 1771401599999, "quote_volume": 166762.48438, "trades": 1091, "taker_buy_base": 60653.62, "taker_buy_quote": 81806.35174 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.354, "high": 1.357, "low": 1.326, "close": 1.331, "volume": 144854.72, "close_time": 1771415999999, "quote_volume": 194355.11852, "trades": 1198, "taker_buy_base": 84073.58, "taker_buy_quote": 112672.18071 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.331, "high": 1.35, "low": 1.319, "close": 1.34, "volume": 153637.32, "close_time": 1771430399999, "quote_volume": 204938.4394, "trades": 1499, "taker_buy_base": 88873.17, "taker_buy_quote": 118543.66333 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.34, "high": 1.347, "low": 1.301, "close": 1.312, "volume": 258047.07, "close_time": 1771444799999, "quote_volume": 341715.22727, "trades": 1737, "taker_buy_base": 113305.42, "taker_buy_quote": 150120.14034 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.313, "high": 1.314, "low": 1.271, "close": 1.295, "volume": 448332.71, "close_time": 1771459199999, "quote_volume": 579572.76554, "trades": 2507, "taker_buy_base": 227374.91, "taker_buy_quote": 293822.66425 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.295, "high": 1.295, "low": 1.25, "close": 1.255, "volume": 328661.24, "close_time": 1771473599999, "quote_volume": 416250.3641, "trades": 2242, "taker_buy_base": 146780.16, "taker_buy_quote": 185830.32247 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.253, "high": 1.257, "low": 1.237, "close": 1.251, "volume": 328494.39, "close_time": 1771487999999, "quote_volume": 409799.90791, "trades": 2258, "taker_buy_base": 160869.86, "taker_buy_quote": 200737.91285 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.25, "high": 1.25, "low": 1.204, "close": 1.212, "volume": 420270.49, "close_time": 1771502399999, "quote_volume": 513695.85738, "trades": 2869, "taker_buy_base": 198838.01, "taker_buy_quote": 242965.84052 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.212, "high": 1.24, "low": 1.208, "close": 1.218, "volume": 441462.32, "close_time": 1771516799999, "quote_volume": 540767.90039, "trades": 2954, "taker_buy_base": 244265.46, "taker_buy_quote": 299354.92723 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.217, "high": 1.253, "low": 1.205, "close": 1.25, "volume": 413477.99, "close_time": 1771531199999, "quote_volume": 507674.72968, "trades": 3046, "taker_buy_base": 212289.36, "taker_buy_quote": 260753.71074 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.249, "high": 1.276, "low": 1.24, "close": 1.272, "volume": 344331.19, "close_time": 1771545599999, "quote_volume": 432823.15857, "trades": 2583, "taker_buy_base": 198725.33, "taker_buy_quote": 249959.3805 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.272, "high": 1.385, "low": 1.254, "close": 1.347, "volume": 3016443.56, "close_time": 1771559999999, "quote_volume": 4048603.67445, "trades": 20934, "taker_buy_base": 1460571.39, "taker_buy_quote": 1960357.40906 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.348, "high": 1.348, "low": 1.305, "close": 1.314, "volume": 727152.97, "close_time": 1771574399999, "quote_volume": 965460.2689, "trades": 5044, "taker_buy_base": 407457.08, "taker_buy_quote": 541103.85204 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.313, "high": 1.327, "low": 1.288, "close": 1.29, "volume": 562436.98, "close_time": 1771588799999, "quote_volume": 734695.61331, "trades": 4370, "taker_buy_base": 264734.02, "taker_buy_quote": 346057.8558 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.291, "high": 1.297, "low": 1.255, "close": 1.292, "volume": 718083.72, "close_time": 1771603199999, "quote_volume": 916443.21431, "trades": 4893, "taker_buy_base": 380228.88, "taker_buy_quote": 485321.55333 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.291, "high": 1.311, "low": 1.284, "close": 1.293, "volume": 513976.23, "close_time": 1771617599999, "quote_volume": 666522.5712, "trades": 3634, "taker_buy_base": 266331.87, "taker_buy_quote": 345517.60832 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.292, "high": 1.35, "low": 1.284, "close": 1.344, "volume": 469459.5, "close_time": 1771631999999, "quote_volume": 618969.34579, "trades": 3186, "taker_buy_base": 211471.15, "taker_buy_quote": 277794.56571 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.344, "high": 1.397, "low": 1.307, "close": 1.317, "volume": 921892.68, "close_time": 1771646399999, "quote_volume": 1235061.43891, "trades": 7212, "taker_buy_base": 403884.11, "taker_buy_quote": 541814.32516 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.317, "high": 1.338, "low": 1.3, "close": 1.331, "volume": 287033.07, "close_time": 1771660799999, "quote_volume": 378349.57648, "trades": 2661, "taker_buy_base": 164444.73, "taker_buy_quote": 217103.17219 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.33, "high": 1.364, "low": 1.315, "close": 1.332, "volume": 396291.91, "close_time": 1771675199999, "quote_volume": 530654.22671, "trades": 3785, "taker_buy_base": 200074.03, "taker_buy_quote": 268145.40065 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.331, "high": 1.356, "low": 1.32, "close": 1.345, "volume": 362696.31, "close_time": 1771689599999, "quote_volume": 485747.83435, "trades": 3870, "taker_buy_base": 199055.95, "taker_buy_quote": 266886.94864 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.344, "high": 1.379, "low": 1.326, "close": 1.359, "volume": 477852.85, "close_time": 1771703999999, "quote_volume": 647700.78907, "trades": 4677, "taker_buy_base": 267873.35, "taker_buy_quote": 363224.10127 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.359, "high": 1.428, "low": 1.336, "close": 1.34, "volume": 1740715.39, "close_time": 1771718399999, "quote_volume": 2409653.86312, "trades": 16887, "taker_buy_base": 868472.02, "taker_buy_quote": 1203386.42044 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.339, "high": 1.371, "low": 1.327, "close": 1.336, "volume": 823513.19, "close_time": 1771732799999, "quote_volume": 1110942.15882, "trades": 7287, "taker_buy_base": 404441.02, "taker_buy_quote": 545526.49115 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.336, "high": 1.338, "low": 1.31, "close": 1.314, "volume": 231237.25, "close_time": 1771747199999, "quote_volume": 305705.04721, "trades": 2129, "taker_buy_base": 89738.51, "taker_buy_quote": 118768.8783 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.313, "high": 1.321, "low": 1.296, "close": 1.305, "volume": 330034.08, "close_time": 1771761599999, "quote_volume": 431697.48097, "trades": 3238, "taker_buy_base": 159473.81, "taker_buy_quote": 208603.90287 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.304, "high": 1.308, "low": 1.277, "close": 1.29, "volume": 238927.55, "close_time": 1771775999999, "quote_volume": 308757.16543, "trades": 2346, "taker_buy_base": 118389.58, "taker_buy_quote": 153058.57558 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.288, "high": 1.297, "low": 1.284, "close": 1.292, "volume": 118830.5, "close_time": 1771790399999, "quote_volume": 153207.55697, "trades": 1439, "taker_buy_base": 59641.82, "taker_buy_quote": 76919.10102 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.292, "high": 1.31, "low": 1.283, "close": 1.308, "volume": 197208.11, "close_time": 1771804799999, "quote_volume": 255489.28532, "trades": 1684, "taker_buy_base": 122677.16, "taker_buy_quote": 159042.36917 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.308, "high": 1.308, "low": 1.209, "close": 1.222, "volume": 811533.49, "close_time": 1771819199999, "quote_volume": 1001383.04555, "trades": 5747, "taker_buy_base": 390453.31, "taker_buy_quote": 482025.06528 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.222, "high": 1.251, "low": 1.216, "close": 1.248, "volume": 277824.82, "close_time": 1771833599999, "quote_volume": 343644.15502, "trades": 1940, "taker_buy_base": 151725.44, "taker_buy_quote": 187599.04372 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.248, "high": 1.263, "low": 1.236, "close": 1.247, "volume": 251679.86, "close_time": 1771847999999, "quote_volume": 314512.67051, "trades": 2391, "taker_buy_base": 135177.98, "taker_buy_quote": 169051.04063 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.247, "high": 1.259, "low": 1.234, "close": 1.235, "volume": 308692.95, "close_time": 1771862399999, "quote_volume": 384785.3968, "trades": 3141, "taker_buy_base": 190295.92, "taker_buy_quote": 237281.51252 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.235, "high": 1.244, "low": 1.208, "close": 1.212, "volume": 295157.68, "close_time": 1771876799999, "quote_volume": 360967.44433, "trades": 2607, "taker_buy_base": 150310.05, "taker_buy_quote": 183947.68064 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.211, "high": 1.252, "low": 1.21, "close": 1.231, "volume": 221306.97, "close_time": 1771891199999, "quote_volume": 272601.66351, "trades": 2214, "taker_buy_base": 132428.18, "taker_buy_quote": 163076.15388 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.231, "high": 1.252, "low": 1.208, "close": 1.231, "volume": 372518.11, "close_time": 1771905599999, "quote_volume": 458557.39115, "trades": 3255, "taker_buy_base": 199812.59, "taker_buy_quote": 246080.71681 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.23, "high": 1.253, "low": 1.204, "close": 1.206, "volume": 438298.42, "close_time": 1771919999999, "quote_volume": 537769.05479, "trades": 3365, "taker_buy_base": 237969.64, "taker_buy_quote": 291893.78084 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.206, "high": 1.214, "low": 1.189, "close": 1.207, "volume": 464575.52, "close_time": 1771934399999, "quote_volume": 559245.44792, "trades": 3672, "taker_buy_base": 313094.7, "taker_buy_quote": 377067.83693 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.206, "high": 1.248, "low": 1.199, "close": 1.233, "volume": 303841.63, "close_time": 1771948799999, "quote_volume": 370427.61667, "trades": 3873, "taker_buy_base": 152532.0, "taker_buy_quote": 186149.71332 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.232, "high": 1.248, "low": 1.229, "close": 1.242, "volume": 192505.02, "close_time": 1771963199999, "quote_volume": 238653.52683, "trades": 1912, "taker_buy_base": 110784.9, "taker_buy_quote": 137395.83106 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.24, "high": 1.262, "low": 1.231, "close": 1.258, "volume": 296166.58, "close_time": 1771977599999, "quote_volume": 369940.9998, "trades": 2243, "taker_buy_base": 161184.9, "taker_buy_quote": 201421.84477 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.257, "high": 1.298, "low": 1.244, "close": 1.277, "volume": 467195.25, "close_time": 1771991999999, "quote_volume": 597303.86179, "trades": 3673, "taker_buy_base": 227510.57, "taker_buy_quote": 290826.45657 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.278, "high": 1.304, "low": 1.265, "close": 1.284, "volume": 704050.33, "close_time": 1772006399999, "quote_volume": 904681.87437, "trades": 4910, "taker_buy_base": 283928.32, "taker_buy_quote": 364250.65733 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.284, "high": 1.316, "low": 1.279, "close": 1.314, "volume": 412892.35, "close_time": 1772020799999, "quote_volume": 536363.11977, "trades": 3226, "taker_buy_base": 230423.13, "taker_buy_quote": 299258.96718 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.312, "high": 1.38, "low": 1.305, "close": 1.364, "volume": 1822625.22, "close_time": 1772035199999, "quote_volume": 2455367.70328, "trades": 13452, "taker_buy_base": 872875.06, "taker_buy_quote": 1173455.00461 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.364, "high": 1.397, "low": 1.355, "close": 1.394, "volume": 540499.96, "close_time": 1772049599999, "quote_volume": 743334.60114, "trades": 5018, "taker_buy_base": 304517.39, "taker_buy_quote": 418936.35569 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.392, "high": 1.47, "low": 1.361, "close": 1.388, "volume": 1978478.29, "close_time": 1772063999999, "quote_volume": 2793913.61808, "trades": 16069, "taker_buy_base": 860719.78, "taker_buy_quote": 1212146.87349 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.388, "high": 1.388, "low": 1.348, "close": 1.354, "volume": 447175.64, "close_time": 1772078399999, "quote_volume": 610643.36917, "trades": 3616, "taker_buy_base": 209920.38, "taker_buy_quote": 286798.1322 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.354, "high": 1.37, "low": 1.326, "close": 1.341, "volume": 309862.94, "close_time": 1772092799999, "quote_volume": 416228.4907, "trades": 2638, "taker_buy_base": 154162.52, "taker_buy_quote": 207348.97123 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.341, "high": 1.371, "low": 1.338, "close": 1.365, "volume": 556604.01, "close_time": 1772107199999, "quote_volume": 756036.28879, "trades": 4462, "taker_buy_base": 371134.92, "taker_buy_quote": 504347.98259 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.365, "high": 1.373, "low": 1.339, "close": 1.355, "volume": 601465.25, "close_time": 1772121599999, "quote_volume": 816505.51949, "trades": 4511, "taker_buy_base": 371422.38, "taker_buy_quote": 504336.98294 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.353, "high": 1.366, "low": 1.317, "close": 1.352, "volume": 543105.01, "close_time": 1772135999999, "quote_volume": 728907.2235, "trades": 4065, "taker_buy_base": 286740.69, "taker_buy_quote": 385240.53007 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.351, "high": 1.363, "low": 1.34, "close": 1.359, "volume": 238327.19, "close_time": 1772150399999, "quote_volume": 322567.29979, "trades": 1640, "taker_buy_base": 136928.0, "taker_buy_quote": 185467.20282 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.358, "high": 1.404, "low": 1.344, "close": 1.393, "volume": 1330661.92, "close_time": 1772164799999, "quote_volume": 1841520.94255, "trades": 9591, "taker_buy_base": 652622.92, "taker_buy_quote": 903531.7504 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.393, "high": 1.421, "low": 1.374, "close": 1.383, "volume": 332960.39, "close_time": 1772179199999, "quote_volume": 464512.31269, "trades": 3891, "taker_buy_base": 165724.32, "taker_buy_quote": 231389.12815 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.383, "high": 1.393, "low": 1.342, "close": 1.346, "volume": 671905.21, "close_time": 1772193599999, "quote_volume": 920858.74252, "trades": 5248, "taker_buy_base": 394377.11, "taker_buy_quote": 541505.52963 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.346, "high": 1.355, "low": 1.327, "close": 1.346, "volume": 455649.26, "close_time": 1772207999999, "quote_volume": 611194.33514, "trades": 4064, "taker_buy_base": 268922.54, "taker_buy_quote": 360851.33891 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.345, "high": 1.349, "low": 1.305, "close": 1.311, "volume": 298978.0, "close_time": 1772222399999, "quote_volume": 396939.38535, "trades": 2646, "taker_buy_base": 162165.96, "taker_buy_quote": 215552.60793 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.311, "high": 1.317, "low": 1.274, "close": 1.301, "volume": 461303.03, "close_time": 1772236799999, "quote_volume": 598927.8427, "trades": 2696, "taker_buy_base": 243198.29, "taker_buy_quote": 315679.36822 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.3, "high": 1.302, "low": 1.284, "close": 1.289, "volume": 244417.41, "close_time": 1772251199999, "quote_volume": 315723.71033, "trades": 1769, "taker_buy_base": 139780.46, "taker_buy_quote": 180535.62159 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.288, "high": 1.301, "low": 1.216, "close": 1.25, "volume": 704737.88, "close_time": 1772265599999, "quote_volume": 886397.1854, "trades": 5267, "taker_buy_base": 411922.27, "taker_buy_quote": 517749.54975 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.249, "high": 1.249, "low": 1.221, "close": 1.234, "volume": 505219.84, "close_time": 1772279999999, "quote_volume": 625314.20271, "trades": 3993, "taker_buy_base": 282257.59, "taker_buy_quote": 349306.19199 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.234, "high": 1.27, "low": 1.225, "close": 1.268, "volume": 618267.64, "close_time": 1772294399999, "quote_volume": 773423.3051, "trades": 4564, "taker_buy_base": 373530.99, "taker_buy_quote": 467476.32318 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.268, "high": 1.309, "low": 1.25, "close": 1.299, "volume": 349265.37, "close_time": 1772308799999, "quote_volume": 445888.42146, "trades": 3199, "taker_buy_base": 201357.9, "taker_buy_quote": 257561.62947 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.299, "high": 1.333, "low": 1.294, "close": 1.318, "volume": 306474.75, "close_time": 1772323199999, "quote_volume": 402418.72298, "trades": 3144, "taker_buy_base": 187488.29, "taker_buy_quote": 246200.22091 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.318, "high": 1.356, "low": 1.302, "close": 1.333, "volume": 474643.73, "close_time": 1772337599999, "quote_volume": 631691.28065, "trades": 3904, "taker_buy_base": 243226.75, "taker_buy_quote": 323855.78305 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.335, "high": 1.347, "low": 1.319, "close": 1.342, "volume": 305435.84, "close_time": 1772351999999, "quote_volume": 407250.29135, "trades": 3158, "taker_buy_base": 172626.42, "taker_buy_quote": 230228.53282 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.341, "high": 1.348, "low": 1.297, "close": 1.302, "volume": 392962.64, "close_time": 1772366399999, "quote_volume": 516190.2941, "trades": 3069, "taker_buy_base": 176217.87, "taker_buy_quote": 231816.87259 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.302, "high": 1.322, "low": 1.28, "close": 1.298, "volume": 302144.13, "close_time": 1772380799999, "quote_volume": 392800.31519, "trades": 2644, "taker_buy_base": 184106.99, "taker_buy_quote": 239182.00104 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.299, "high": 1.31, "low": 1.26, "close": 1.262, "volume": 245414.76, "close_time": 1772395199999, "quote_volume": 315831.65251, "trades": 2137, "taker_buy_base": 130569.85, "taker_buy_quote": 168163.37389 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.263, "high": 1.276, "low": 1.233, "close": 1.264, "volume": 472245.8, "close_time": 1772409599999, "quote_volume": 592511.44843, "trades": 3771, "taker_buy_base": 291093.76, "taker_buy_quote": 365266.51526 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.265, "high": 1.289, "low": 1.256, "close": 1.274, "volume": 243210.5, "close_time": 1772423999999, "quote_volume": 308969.9683, "trades": 1879, "taker_buy_base": 135351.75, "taker_buy_quote": 172052.55352 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.275, "high": 1.277, "low": 1.246, "close": 1.256, "volume": 142734.3, "close_time": 1772438399999, "quote_volume": 180117.08467, "trades": 1369, "taker_buy_base": 89203.13, "taker_buy_quote": 112506.07659 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.255, "high": 1.273, "low": 1.242, "close": 1.26, "volume": 202232.63, "close_time": 1772452799999, "quote_volume": 254502.55119, "trades": 1700, "taker_buy_base": 103131.15, "taker_buy_quote": 129865.3168 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.261, "high": 1.315, "low": 1.246, "close": 1.302, "volume": 595984.09, "close_time": 1772467199999, "quote_volume": 764534.97765, "trades": 3132, "taker_buy_base": 289514.99, "taker_buy_quote": 370865.24326 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.303, "high": 1.319, "low": 1.27, "close": 1.279, "volume": 518605.49, "close_time": 1772481599999, "quote_volume": 671449.20529, "trades": 3463, "taker_buy_base": 288298.02, "taker_buy_quote": 373637.82394 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.279, "high": 1.284, "low": 1.251, "close": 1.253, "volume": 323650.08, "close_time": 1772495999999, "quote_volume": 410556.55479, "trades": 2329, "taker_buy_base": 167823.15, "taker_buy_quote": 212690.49905 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.253, "high": 1.262, "low": 1.233, "close": 1.246, "volume": 351948.04, "close_time": 1772510399999, "quote_volume": 438773.54492, "trades": 2483, "taker_buy_base": 224520.52, "taker_buy_quote": 279808.44701 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.246, "high": 1.253, "low": 1.234, "close": 1.237, "volume": 246931.9, "close_time": 1772524799999, "quote_volume": 306464.59982, "trades": 2299, "taker_buy_base": 145776.53, "taker_buy_quote": 180956.64086 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.237, "high": 1.239, "low": 1.2, "close": 1.214, "volume": 609470.37, "close_time": 1772539199999, "quote_volume": 740868.04061, "trades": 4336, "taker_buy_base": 354702.91, "taker_buy_quote": 431054.77972 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.214, "high": 1.233, "low": 1.197, "close": 1.227, "volume": 414921.83, "close_time": 1772553599999, "quote_volume": 503249.93149, "trades": 3141, "taker_buy_base": 221806.06, "taker_buy_quote": 269364.65776 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.225, "high": 1.257, "low": 1.223, "close": 1.229, "volume": 307825.43, "close_time": 1772567999999, "quote_volume": 380513.98719, "trades": 2802, "taker_buy_base": 171106.17, "taker_buy_quote": 211634.13733 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.229, "high": 1.229, "low": 1.206, "close": 1.218, "volume": 211427.56, "close_time": 1772582399999, "quote_volume": 257357.22872, "trades": 1695, "taker_buy_base": 81243.87, "taker_buy_quote": 98954.21219 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.218, "high": 1.225, "low": 1.176, "close": 1.182, "volume": 453356.52, "close_time": 1772596799999, "quote_volume": 545915.65575, "trades": 3349, "taker_buy_base": 227179.53, "taker_buy_quote": 273669.53751 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.183, "high": 1.197, "low": 1.172, "close": 1.193, "volume": 247962.07, "close_time": 1772611199999, "quote_volume": 293692.18832, "trades": 2103, "taker_buy_base": 122914.52, "taker_buy_quote": 145715.21239 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.192, "high": 1.24, "low": 1.187, "close": 1.205, "volume": 606489.97, "close_time": 1772625599999, "quote_volume": 738304.5944, "trades": 3496, "taker_buy_base": 319709.37, "taker_buy_quote": 389237.77693 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.205, "high": 1.255, "low": 1.199, "close": 1.254, "volume": 663991.72, "close_time": 1772639999999, "quote_volume": 812892.99181, "trades": 4637, "taker_buy_base": 360200.67, "taker_buy_quote": 441299.58311 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.255, "high": 1.265, "low": 1.226, "close": 1.247, "volume": 428250.27, "close_time": 1772654399999, "quote_volume": 532807.30326, "trades": 2961, "taker_buy_base": 273434.74, "taker_buy_quote": 340154.65138 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.247, "high": 1.247, "low": 1.208, "close": 1.223, "volume": 257421.01, "close_time": 1772668799999, "quote_volume": 315531.18082, "trades": 1930, "taker_buy_base": 120763.36, "taker_buy_quote": 148102.88378 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.222, "high": 1.227, "low": 1.196, "close": 1.21, "volume": 525068.77, "close_time": 1772683199999, "quote_volume": 635904.96894, "trades": 3780, "taker_buy_base": 241588.22, "taker_buy_quote": 292610.11722 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.21, "high": 1.211, "low": 1.191, "close": 1.195, "volume": 282850.42, "close_time": 1772697599999, "quote_volume": 340018.71937, "trades": 3464, "taker_buy_base": 167861.92, "taker_buy_quote": 201844.77334 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.195, "high": 1.22, "low": 1.193, "close": 1.206, "volume": 288953.31, "close_time": 1772711999999, "quote_volume": 349070.0559, "trades": 2642, "taker_buy_base": 154095.51, "taker_buy_quote": 186097.10612 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.207, "high": 1.212, "low": 1.186, "close": 1.192, "volume": 404245.73, "close_time": 1772726399999, "quote_volume": 484979.30671, "trades": 3818, "taker_buy_base": 201449.92, "taker_buy_quote": 241681.22195 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.192, "high": 1.212, "low": 1.17, "close": 1.201, "volume": 660258.23, "close_time": 1772740799999, "quote_volume": 787167.01316, "trades": 4506, "taker_buy_base": 336319.28, "taker_buy_quote": 401812.8549 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.2, "high": 1.226, "low": 1.196, "close": 1.216, "volume": 319242.15, "close_time": 1772755199999, "quote_volume": 386878.58349, "trades": 2118, "taker_buy_base": 172488.82, "taker_buy_quote": 208901.34071 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.214, "high": 1.228, "low": 1.202, "close": 1.225, "volume": 264785.78, "close_time": 1772769599999, "quote_volume": 321280.5358, "trades": 2197, "taker_buy_base": 154719.46, "taker_buy_quote": 187780.72569 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.224, "high": 1.225, "low": 1.203, "close": 1.217, "volume": 206585.9, "close_time": 1772783999999, "quote_volume": 250994.3838, "trades": 1512, "taker_buy_base": 92501.87, "taker_buy_quote": 112323.28976 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.217, "high": 1.217, "low": 1.196, "close": 1.198, "volume": 289297.09, "close_time": 1772798399999, "quote_volume": 349771.17547, "trades": 2181, "taker_buy_base": 161033.57, "taker_buy_quote": 194737.78713 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.199, "high": 1.22, "low": 1.165, "close": 1.168, "volume": 490671.6, "close_time": 1772812799999, "quote_volume": 586543.46845, "trades": 4233, "taker_buy_base": 266470.5, "taker_buy_quote": 318575.63778 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.167, "high": 1.179, "low": 1.144, "close": 1.154, "volume": 440546.1, "close_time": 1772827199999, "quote_volume": 511257.42585, "trades": 2906, "taker_buy_base": 190051.94, "taker_buy_quote": 220772.65818 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.154, "high": 1.166, "low": 1.15, "close": 1.156, "volume": 295560.0, "close_time": 1772841599999, "quote_volume": 341494.19858, "trades": 1236, "taker_buy_base": 167586.78, "taker_buy_quote": 193544.43322 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.156, "high": 1.164, "low": 1.144, "close": 1.145, "volume": 106404.78, "close_time": 1772855999999, "quote_volume": 122881.95349, "trades": 979, "taker_buy_base": 54992.64, "taker_buy_quote": 63529.00769 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.144, "high": 1.152, "low": 1.128, "close": 1.146, "volume": 141319.59, "close_time": 1772870399999, "quote_volume": 161409.13446, "trades": 1227, "taker_buy_base": 76485.76, "taker_buy_quote": 87425.66135 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.146, "high": 1.159, "low": 1.142, "close": 1.149, "volume": 103593.97, "close_time": 1772884799999, "quote_volume": 119323.0808, "trades": 1069, "taker_buy_base": 48106.98, "taker_buy_quote": 55401.28033 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.148, "high": 1.151, "low": 1.123, "close": 1.13, "volume": 165392.1, "close_time": 1772899199999, "quote_volume": 187861.13039, "trades": 1176, "taker_buy_base": 80285.91, "taker_buy_quote": 91256.50188 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.13, "high": 1.133, "low": 1.106, "close": 1.109, "volume": 225318.57, "close_time": 1772913599999, "quote_volume": 252361.88366, "trades": 1407, "taker_buy_base": 138756.98, "taker_buy_quote": 155469.69218 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.11, "high": 1.113, "low": 1.098, "close": 1.111, "volume": 343678.14, "close_time": 1772927999999, "quote_volume": 379714.46868, "trades": 1833, "taker_buy_base": 206542.48, "taker_buy_quote": 228250.82299 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.111, "high": 1.115, "low": 1.091, "close": 1.098, "volume": 176515.29, "close_time": 1772942399999, "quote_volume": 194829.60721, "trades": 1372, "taker_buy_base": 94363.1, "taker_buy_quote": 104203.08103 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.098, "high": 1.126, "low": 1.09, "close": 1.121, "volume": 157095.12, "close_time": 1772956799999, "quote_volume": 174490.48233, "trades": 1069, "taker_buy_base": 86288.28, "taker_buy_quote": 95883.92323 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.121, "high": 1.149, "low": 1.121, "close": 1.144, "volume": 186914.17, "close_time": 1772971199999, "quote_volume": 212349.79174, "trades": 1298, "taker_buy_base": 92136.65, "taker_buy_quote": 104643.27521 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.144, "high": 1.145, "low": 1.114, "close": 1.117, "volume": 195029.57, "close_time": 1772985599999, "quote_volume": 220156.2904, "trades": 1593, "taker_buy_base": 95968.47, "taker_buy_quote": 108438.22923 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.117, "high": 1.141, "low": 1.111, "close": 1.13, "volume": 159765.52, "close_time": 1772999999999, "quote_volume": 179570.27795, "trades": 1287, "taker_buy_base": 83402.78, "taker_buy_quote": 93813.7672 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.13, "high": 1.138, "low": 1.107, "close": 1.113, "volume": 253409.14, "close_time": 1773014399999, "quote_volume": 284574.73785, "trades": 2084, "taker_buy_base": 124533.16, "taker_buy_quote": 139935.69106 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.113, "high": 1.135, "low": 1.109, "close": 1.122, "volume": 251383.68, "close_time": 1773028799999, "quote_volume": 282050.34139, "trades": 1824, "taker_buy_base": 129902.06, "taker_buy_quote": 145866.78298 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.122, "high": 1.142, "low": 1.109, "close": 1.123, "volume": 266883.34, "close_time": 1773043199999, "quote_volume": 300302.1352, "trades": 1708, "taker_buy_base": 128288.39, "taker_buy_quote": 144346.41303 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.121, "high": 1.13, "low": 1.107, "close": 1.116, "volume": 176492.5, "close_time": 1773057599999, "quote_volume": 197424.06334, "trades": 1479, "taker_buy_base": 80867.86, "taker_buy_quote": 90530.35133 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.116, "high": 1.138, "low": 1.115, "close": 1.131, "volume": 309079.62, "close_time": 1773071999999, "quote_volume": 349270.23473, "trades": 1995, "taker_buy_base": 162403.61, "taker_buy_quote": 183492.04596 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.128, "high": 1.139, "low": 1.115, "close": 1.124, "volume": 192893.32, "close_time": 1773086399999, "quote_volume": 216750.85507, "trades": 1429, "taker_buy_base": 96668.62, "taker_buy_quote": 108589.20452 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.125, "high": 1.128, "low": 1.104, "close": 1.109, "volume": 267922.56, "close_time": 1773100799999, "quote_volume": 298643.73534, "trades": 2101, "taker_buy_base": 116954.7, "taker_buy_quote": 130327.84528 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.109, "high": 1.137, "low": 1.099, "close": 1.121, "volume": 430434.4, "close_time": 1773115199999, "quote_volume": 482092.08774, "trades": 2081, "taker_buy_base": 221091.03, "taker_buy_quote": 247751.61102 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.121, "high": 1.135, "low": 1.116, "close": 1.128, "volume": 137495.87, "close_time": 1773129599999, "quote_volume": 154981.49213, "trades": 1124, "taker_buy_base": 85112.9, "taker_buy_quote": 95971.38057 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.129, "high": 1.14, "low": 1.126, "close": 1.134, "volume": 152486.91, "close_time": 1773143999999, "quote_volume": 172828.93016, "trades": 1195, "taker_buy_base": 81942.35, "taker_buy_quote": 92844.11131 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.134, "high": 1.156, "low": 1.114, "close": 1.148, "volume": 413867.36, "close_time": 1773158399999, "quote_volume": 470611.23164, "trades": 2320, "taker_buy_base": 233017.64, "taker_buy_quote": 264607.16018 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.148, "high": 1.193, "low": 1.12, "close": 1.124, "volume": 897244.47, "close_time": 1773172799999, "quote_volume": 1020928.06421, "trades": 5454, "taker_buy_base": 449035.36, "taker_buy_quote": 511826.12721 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.122, "high": 1.129, "low": 1.115, "close": 1.123, "volume": 228636.68, "close_time": 1773187199999, "quote_volume": 256202.93382, "trades": 1538, "taker_buy_base": 100132.01, "taker_buy_quote": 112222.09205 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.123, "high": 1.125, "low": 1.11, "close": 1.112, "volume": 363575.1, "close_time": 1773201599999, "quote_volume": 406219.29676, "trades": 2286, "taker_buy_base": 229033.19, "taker_buy_quote": 255994.06893 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.112, "high": 1.127, "low": 1.102, "close": 1.12, "volume": 232106.83, "close_time": 1773215999999, "quote_volume": 259294.26494, "trades": 1734, "taker_buy_base": 137405.83, "taker_buy_quote": 153730.46484 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.12, "high": 1.152, "low": 1.12, "close": 1.14, "volume": 566189.14, "close_time": 1773230399999, "quote_volume": 645306.29104, "trades": 4376, "taker_buy_base": 296785.85, "taker_buy_quote": 338425.35628 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.139, "high": 1.188, "low": 1.139, "close": 1.153, "volume": 1236743.13, "close_time": 1773244799999, "quote_volume": 1440493.4339, "trades": 7774, "taker_buy_base": 595218.93, "taker_buy_quote": 693350.02292 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.154, "high": 1.159, "low": 1.139, "close": 1.141, "volume": 357361.04, "close_time": 1773259199999, "quote_volume": 410940.03326, "trades": 2450, "taker_buy_base": 194837.77, "taker_buy_quote": 224091.86362 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.141, "high": 1.143, "low": 1.123, "close": 1.127, "volume": 359460.62, "close_time": 1773273599999, "quote_volume": 407896.97979, "trades": 2284, "taker_buy_base": 152747.15, "taker_buy_quote": 173349.41919 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.128, "high": 1.129, "low": 1.108, "close": 1.109, "volume": 237587.85, "close_time": 1773287999999, "quote_volume": 265215.5942, "trades": 1844, "taker_buy_base": 100719.0, "taker_buy_quote": 112535.20749 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.108, "high": 1.123, "low": 1.096, "close": 1.118, "volume": 312913.96, "close_time": 1773302399999, "quote_volume": 346557.00456, "trades": 2030, "taker_buy_base": 130953.55, "taker_buy_quote": 145245.07897 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.117, "high": 1.139, "low": 1.113, "close": 1.134, "volume": 404763.24, "close_time": 1773316799999, "quote_volume": 456584.88384, "trades": 5654, "taker_buy_base": 188735.22, "taker_buy_quote": 212691.23844 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.134, "high": 1.135, "low": 1.109, "close": 1.122, "volume": 316499.55, "close_time": 1773331199999, "quote_volume": 354828.15793, "trades": 2982, "taker_buy_base": 137774.61, "taker_buy_quote": 154542.16974 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.122, "high": 1.138, "low": 1.12, "close": 1.136, "volume": 173182.7, "close_time": 1773345599999, "quote_volume": 195892.05244, "trades": 1847, "taker_buy_base": 98060.97, "taker_buy_quote": 110954.73671 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.135, "high": 1.144, "low": 1.123, "close": 1.136, "volume": 224771.0, "close_time": 1773359999999, "quote_volume": 254947.1806, "trades": 1869, "taker_buy_base": 111867.39, "taker_buy_quote": 126800.88877 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.137, "high": 1.17, "low": 1.132, "close": 1.162, "volume": 401806.4, "close_time": 1773374399999, "quote_volume": 463422.55934, "trades": 2644, "taker_buy_base": 224511.3, "taker_buy_quote": 258784.5366 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.162, "high": 1.171, "low": 1.151, "close": 1.159, "volume": 205314.21, "close_time": 1773388799999, "quote_volume": 238047.80082, "trades": 2032, "taker_buy_base": 121177.03, "taker_buy_quote": 140541.93428 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.158, "high": 1.166, "low": 1.151, "close": 1.156, "volume": 220107.84, "close_time": 1773403199999, "quote_volume": 254708.7087, "trades": 1842, "taker_buy_base": 124163.75, "taker_buy_quote": 143750.83048 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.155, "high": 1.178, "low": 1.147, "close": 1.153, "volume": 340090.82, "close_time": 1773417599999, "quote_volume": 396164.13833, "trades": 3028, "taker_buy_base": 186210.1, "taker_buy_quote": 216937.65342 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.153, "high": 1.162, "low": 1.14, "close": 1.146, "volume": 125234.1, "close_time": 1773431999999, "quote_volume": 144060.32284, "trades": 1250, "taker_buy_base": 66006.65, "taker_buy_quote": 76012.63828 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.147, "high": 1.163, "low": 1.141, "close": 1.156, "volume": 222688.87, "close_time": 1773446399999, "quote_volume": 256880.94282, "trades": 1445, "taker_buy_base": 92572.27, "taker_buy_quote": 106843.22254 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.155, "high": 1.256, "low": 1.148, "close": 1.214, "volume": 2015853.16, "close_time": 1773460799999, "quote_volume": 2433339.13495, "trades": 10679, "taker_buy_base": 1062379.43, "taker_buy_quote": 1282240.48412 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.213, "high": 1.241, "low": 1.187, "close": 1.193, "volume": 1214562.28, "close_time": 1773475199999, "quote_volume": 1471376.49913, "trades": 6400, "taker_buy_base": 534666.78, "taker_buy_quote": 647814.90301 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.192, "high": 1.316, "low": 1.191, "close": 1.255, "volume": 6592771.62, "close_time": 1773489599999, "quote_volume": 8369382.47052, "trades": 44819, "taker_buy_base": 3303844.08, "taker_buy_quote": 4192983.14819 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.255, "high": 1.282, "low": 1.207, "close": 1.217, "volume": 1830511.47, "close_time": 1773503999999, "quote_volume": 2262927.23738, "trades": 11095, "taker_buy_base": 884304.53, "taker_buy_quote": 1094403.45287 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.216, "high": 1.254, "low": 1.212, "close": 1.243, "volume": 880037.9, "close_time": 1773518399999, "quote_volume": 1084531.20174, "trades": 5701, "taker_buy_base": 496241.81, "taker_buy_quote": 611569.21924 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.242, "high": 1.245, "low": 1.214, "close": 1.241, "volume": 522935.08, "close_time": 1773532799999, "quote_volume": 643221.80557, "trades": 3418, "taker_buy_base": 266194.92, "taker_buy_quote": 327596.77431 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.24, "high": 1.302, "low": 1.22, "close": 1.222, "volume": 2380433.59, "close_time": 1773547199999, "quote_volume": 3017768.33985, "trades": 16115, "taker_buy_base": 1195834.11, "taker_buy_quote": 1518492.6179 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.222, "high": 1.239, "low": 1.212, "close": 1.236, "volume": 483295.01, "close_time": 1773561599999, "quote_volume": 592135.61486, "trades": 4989, "taker_buy_base": 261989.0, "taker_buy_quote": 321100.9943 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.236, "high": 1.26, "low": 1.231, "close": 1.236, "volume": 573504.6, "close_time": 1773575999999, "quote_volume": 711266.27164, "trades": 4022, "taker_buy_base": 281161.12, "taker_buy_quote": 348761.32757 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.234, "high": 1.244, "low": 1.205, "close": 1.21, "volume": 546883.41, "close_time": 1773590399999, "quote_volume": 669421.14521, "trades": 3820, "taker_buy_base": 279558.64, "taker_buy_quote": 342717.96809 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.209, "high": 1.239, "low": 1.207, "close": 1.233, "volume": 356757.05, "close_time": 1773604799999, "quote_volume": 437349.1241, "trades": 2518, "taker_buy_base": 212397.37, "taker_buy_quote": 260212.24564 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.232, "high": 1.255, "low": 1.23, "close": 1.246, "volume": 386146.37, "close_time": 1773619199999, "quote_volume": 480252.55459, "trades": 3759, "taker_buy_base": 207164.27, "taker_buy_quote": 257700.47585 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.246, "high": 1.254, "low": 1.21, "close": 1.239, "volume": 643628.51, "close_time": 1773633599999, "quote_volume": 791141.59839, "trades": 5038, "taker_buy_base": 356741.22, "taker_buy_quote": 438590.21321 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.239, "high": 1.261, "low": 1.23, "close": 1.248, "volume": 661348.59, "close_time": 1773647999999, "quote_volume": 823005.27048, "trades": 6145, "taker_buy_base": 337941.82, "taker_buy_quote": 420064.7138 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.249, "high": 1.255, "low": 1.231, "close": 1.232, "volume": 325569.41, "close_time": 1773662399999, "quote_volume": 403887.92696, "trades": 3089, "taker_buy_base": 172167.96, "taker_buy_quote": 213675.58488 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.232, "high": 1.239, "low": 1.218, "close": 1.221, "volume": 408454.14, "close_time": 1773676799999, "quote_volume": 501914.23164, "trades": 3497, "taker_buy_base": 227824.28, "taker_buy_quote": 279986.77923 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.221, "high": 1.247, "low": 1.22, "close": 1.241, "volume": 326984.59, "close_time": 1773691199999, "quote_volume": 404662.17641, "trades": 2358, "taker_buy_base": 150012.8, "taker_buy_quote": 185654.4692 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.241, "high": 1.301, "low": 1.236, "close": 1.28, "volume": 639465.73, "close_time": 1773705599999, "quote_volume": 808811.84938, "trades": 3990, "taker_buy_base": 307740.16, "taker_buy_quote": 389129.02074 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.28, "high": 1.285, "low": 1.234, "close": 1.238, "volume": 582880.57, "close_time": 1773719999999, "quote_volume": 735402.39433, "trades": 4389, "taker_buy_base": 278626.98, "taker_buy_quote": 351097.6104 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.238, "high": 1.239, "low": 1.218, "close": 1.233, "volume": 242705.06, "close_time": 1773734399999, "quote_volume": 297979.14455, "trades": 2191, "taker_buy_base": 146803.38, "taker_buy_quote": 180223.84444 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.232, "high": 1.25, "low": 1.23, "close": 1.237, "volume": 569759.82, "close_time": 1773748799999, "quote_volume": 707099.83038, "trades": 5210, "taker_buy_base": 341026.7, "taker_buy_quote": 423367.68707 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.237, "high": 1.302, "low": 1.221, "close": 1.242, "volume": 756584.15, "close_time": 1773763199999, "quote_volume": 947968.67798, "trades": 4908, "taker_buy_base": 432853.71, "taker_buy_quote": 542727.63721 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.242, "high": 1.249, "low": 1.237, "close": 1.237, "volume": 136064.66, "close_time": 1773777599999, "quote_volume": 169050.85213, "trades": 1200, "taker_buy_base": 71041.5, "taker_buy_quote": 88268.14219 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.237, "high": 1.246, "low": 1.229, "close": 1.231, "volume": 130698.35, "close_time": 1773791999999, "quote_volume": 161425.73279, "trades": 1165, "taker_buy_base": 61491.74, "taker_buy_quote": 75960.69295 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.232, "high": 1.262, "low": 1.225, "close": 1.254, "volume": 286433.98, "close_time": 1773806399999, "quote_volume": 357606.3966, "trades": 2056, "taker_buy_base": 158841.56, "taker_buy_quote": 198303.47077 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.254, "high": 1.28, "low": 1.244, "close": 1.256, "volume": 372588.04, "close_time": 1773820799999, "quote_volume": 470035.58031, "trades": 2829, "taker_buy_base": 198555.93, "taker_buy_quote": 250496.48136 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.256, "high": 1.344, "low": 1.248, "close": 1.252, "volume": 1803968.17, "close_time": 1773835199999, "quote_volume": 2332467.5245, "trades": 14711, "taker_buy_base": 1039107.14, "taker_buy_quote": 1343476.98476 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.251, "high": 1.264, "low": 1.189, "close": 1.198, "volume": 1252466.03, "close_time": 1773849599999, "quote_volume": 1540224.7909, "trades": 7612, "taker_buy_base": 571395.51, "taker_buy_quote": 704450.2692 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.198, "high": 1.233, "low": 1.185, "close": 1.199, "volume": 614426.75, "close_time": 1773863999999, "quote_volume": 739825.1258, "trades": 3840, "taker_buy_base": 344998.12, "taker_buy_quote": 415701.2413 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.198, "high": 1.215, "low": 1.186, "close": 1.196, "volume": 223663.42, "close_time": 1773878399999, "quote_volume": 269289.09681, "trades": 1411, "taker_buy_base": 104065.51, "taker_buy_quote": 125239.8025 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.196, "high": 1.241, "low": 1.188, "close": 1.209, "volume": 1062502.45, "close_time": 1773892799999, "quote_volume": 1285525.09869, "trades": 6795, "taker_buy_base": 552360.55, "taker_buy_quote": 668270.68115 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.21, "high": 1.224, "low": 1.189, "close": 1.193, "volume": 308003.43, "close_time": 1773907199999, "quote_volume": 372901.97432, "trades": 2058, "taker_buy_base": 166873.82, "taker_buy_quote": 202247.45472 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.193, "high": 1.21, "low": 1.188, "close": 1.191, "volume": 200770.24, "close_time": 1773921599999, "quote_volume": 240701.38068, "trades": 1515, "taker_buy_base": 101603.58, "taker_buy_quote": 121890.32195 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.19, "high": 1.19, "low": 1.161, "close": 1.173, "volume": 574075.54, "close_time": 1773935999999, "quote_volume": 672076.25496, "trades": 3451, "taker_buy_base": 291610.19, "taker_buy_quote": 341700.07942 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.172, "high": 1.203, "low": 1.164, "close": 1.192, "volume": 792927.37, "close_time": 1773950399999, "quote_volume": 943738.54627, "trades": 7046, "taker_buy_base": 408382.63, "taker_buy_quote": 485947.31917 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.192, "high": 1.208, "low": 1.189, "close": 1.201, "volume": 167584.15, "close_time": 1773964799999, "quote_volume": 201219.84086, "trades": 1310, "taker_buy_base": 89216.59, "taker_buy_quote": 107133.14789 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.201, "high": 1.277, "low": 1.196, "close": 1.258, "volume": 883871.73, "close_time": 1773979199999, "quote_volume": 1104259.57343, "trades": 6230, "taker_buy_base": 473387.93, "taker_buy_quote": 591131.55145 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.257, "high": 1.267, "low": 1.231, "close": 1.24, "volume": 477719.16, "close_time": 1773993599999, "quote_volume": 594193.52458, "trades": 3176, "taker_buy_base": 266525.59, "taker_buy_quote": 331431.6276 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.241, "high": 1.245, "low": 1.213, "close": 1.222, "volume": 189445.22, "close_time": 1774007999999, "quote_volume": 232401.01716, "trades": 1817, "taker_buy_base": 98801.27, "taker_buy_quote": 121262.85495 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.221, "high": 1.231, "low": 1.213, "close": 1.226, "volume": 242183.06, "close_time": 1774022399999, "quote_volume": 295710.35082, "trades": 2295, "taker_buy_base": 162741.09, "taker_buy_quote": 198743.38721 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.226, "high": 1.235, "low": 1.208, "close": 1.216, "volume": 235737.64, "close_time": 1774036799999, "quote_volume": 288449.8242, "trades": 1643, "taker_buy_base": 112828.53, "taker_buy_quote": 138129.23156 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.216, "high": 1.228, "low": 1.2, "close": 1.213, "volume": 164941.29, "close_time": 1774051199999, "quote_volume": 199935.30467, "trades": 1560, "taker_buy_base": 72961.85, "taker_buy_quote": 88586.53423 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.212, "high": 1.217, "low": 1.194, "close": 1.201, "volume": 209647.96, "close_time": 1774065599999, "quote_volume": 252533.38303, "trades": 1448, "taker_buy_base": 87441.06, "taker_buy_quote": 105340.30048 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.201, "high": 1.209, "low": 1.195, "close": 1.197, "volume": 99024.98, "close_time": 1774079999999, "quote_volume": 119010.0644, "trades": 959, "taker_buy_base": 56067.6, "taker_buy_quote": 67394.09234 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.196, "high": 1.2, "low": 1.179, "close": 1.184, "volume": 216684.74, "close_time": 1774094399999, "quote_volume": 257526.74935, "trades": 2326, "taker_buy_base": 114151.03, "taker_buy_quote": 135808.01596 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.185, "high": 1.192, "low": 1.182, "close": 1.192, "volume": 112177.79, "close_time": 1774108799999, "quote_volume": 133134.70673, "trades": 2033, "taker_buy_base": 69381.54, "taker_buy_quote": 82372.56272 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.193, "high": 1.2, "low": 1.189, "close": 1.195, "volume": 102250.79, "close_time": 1774123199999, "quote_volume": 122188.5592, "trades": 1010, "taker_buy_base": 46412.03, "taker_buy_quote": 55452.87399 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.195, "high": 1.199, "low": 1.144, "close": 1.154, "volume": 266454.28, "close_time": 1774137599999, "quote_volume": 311682.11728, "trades": 5110, "taker_buy_base": 149850.48, "taker_buy_quote": 175325.43984 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.153, "high": 1.161, "low": 1.125, "close": 1.138, "volume": 518143.3, "close_time": 1774151999999, "quote_volume": 591153.4446, "trades": 3887, "taker_buy_base": 277566.96, "taker_buy_quote": 316872.28783 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.137, "high": 1.146, "low": 1.124, "close": 1.124, "volume": 183633.38, "close_time": 1774166399999, "quote_volume": 208886.16334, "trades": 1534, "taker_buy_base": 86617.3, "taker_buy_quote": 98648.06924 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.124, "high": 1.129, "low": 1.109, "close": 1.11, "volume": 179268.98, "close_time": 1774180799999, "quote_volume": 200625.31869, "trades": 1435, "taker_buy_base": 76521.76, "taker_buy_quote": 85713.85104 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.11, "high": 1.123, "low": 1.109, "close": 1.118, "volume": 148153.44, "close_time": 1774195199999, "quote_volume": 165258.5855, "trades": 1592, "taker_buy_base": 77217.96, "taker_buy_quote": 86128.43045 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.118, "high": 1.123, "low": 1.101, "close": 1.102, "volume": 240380.62, "close_time": 1774209599999, "quote_volume": 266984.03729, "trades": 1650, "taker_buy_base": 93864.43, "taker_buy_quote": 104355.6043 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.102, "high": 1.104, "low": 1.082, "close": 1.088, "volume": 300833.36, "close_time": 1774223999999, "quote_volume": 329244.60274, "trades": 2056, "taker_buy_base": 132441.29, "taker_buy_quote": 144774.49163 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.088, "high": 1.096, "low": 1.078, "close": 1.082, "volume": 144726.24, "close_time": 1774238399999, "quote_volume": 157303.48891, "trades": 1193, "taker_buy_base": 77278.4, "taker_buy_quote": 83994.25313 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.082, "high": 1.101, "low": 1.07, "close": 1.074, "volume": 251214.14, "close_time": 1774252799999, "quote_volume": 272464.65497, "trades": 1897, "taker_buy_base": 116109.07, "taker_buy_quote": 125939.38387 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.075, "high": 1.099, "low": 1.035, "close": 1.086, "volume": 791436.82, "close_time": 1774267199999, "quote_volume": 850477.94219, "trades": 6085, "taker_buy_base": 400979.39, "taker_buy_quote": 430776.22044 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.086, "high": 1.141, "low": 1.081, "close": 1.105, "volume": 520478.82, "close_time": 1774281599999, "quote_volume": 580643.09399, "trades": 3541, "taker_buy_base": 284711.26, "taker_buy_quote": 317342.67202 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.106, "high": 1.111, "low": 1.091, "close": 1.105, "volume": 238733.13, "close_time": 1774295999999, "quote_volume": 263023.72795, "trades": 1619, "taker_buy_base": 119776.11, "taker_buy_quote": 131966.54 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.106, "high": 1.124, "low": 1.101, "close": 1.114, "volume": 142290.67, "close_time": 1774310399999, "quote_volume": 158665.30834, "trades": 1227, "taker_buy_base": 84705.95, "taker_buy_quote": 94485.73271 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.115, "high": 1.119, "low": 1.096, "close": 1.108, "volume": 146955.07, "close_time": 1774324799999, "quote_volume": 162513.70794, "trades": 1246, "taker_buy_base": 80651.15, "taker_buy_quote": 89180.87486 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.109, "high": 1.126, "low": 1.101, "close": 1.126, "volume": 195298.32, "close_time": 1774339199999, "quote_volume": 217260.08232, "trades": 1284, "taker_buy_base": 125215.27, "taker_buy_quote": 139413.43255 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.126, "high": 1.152, "low": 1.123, "close": 1.135, "volume": 440516.71, "close_time": 1774353599999, "quote_volume": 500710.32078, "trades": 2775, "taker_buy_base": 248668.47, "taker_buy_quote": 282552.61405 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.135, "high": 1.136, "low": 1.108, "close": 1.115, "volume": 218794.3, "close_time": 1774367999999, "quote_volume": 244927.91122, "trades": 1758, "taker_buy_base": 132924.56, "taker_buy_quote": 148817.98124 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.115, "high": 1.126, "low": 1.098, "close": 1.111, "volume": 250689.7, "close_time": 1774382399999, "quote_volume": 278393.52177, "trades": 1854, "taker_buy_base": 128252.39, "taker_buy_quote": 142473.80571 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.111, "high": 1.132, "low": 1.111, "close": 1.122, "volume": 149214.97, "close_time": 1774396799999, "quote_volume": 167488.93738, "trades": 1189, "taker_buy_base": 67938.88, "taker_buy_quote": 76263.92405 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.122, "high": 1.135, "low": 1.113, "close": 1.118, "volume": 215613.12, "close_time": 1774411199999, "quote_volume": 241899.80425, "trades": 1823, "taker_buy_base": 130929.05, "taker_buy_quote": 146974.88934 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.118, "high": 1.125, "low": 1.104, "close": 1.121, "volume": 265804.85, "close_time": 1774425599999, "quote_volume": 296543.18649, "trades": 1524, "taker_buy_base": 126257.91, "taker_buy_quote": 140877.05792 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.122, "high": 1.133, "low": 1.119, "close": 1.127, "volume": 197249.63, "close_time": 1774439999999, "quote_volume": 221750.58099, "trades": 1801, "taker_buy_base": 101331.31, "taker_buy_quote": 113937.13274 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.128, "high": 1.132, "low": 1.116, "close": 1.131, "volume": 204039.45, "close_time": 1774454399999, "quote_volume": 229549.70208, "trades": 1651, "taker_buy_base": 91413.56, "taker_buy_quote": 102927.35053 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.131, "high": 1.138, "low": 1.117, "close": 1.121, "volume": 179061.88, "close_time": 1774468799999, "quote_volume": 201681.2596, "trades": 1342, "taker_buy_base": 84959.46, "taker_buy_quote": 95724.03884 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.122, "high": 1.133, "low": 1.112, "close": 1.128, "volume": 108408.66, "close_time": 1774483199999, "quote_volume": 121772.48844, "trades": 913, "taker_buy_base": 55000.23, "taker_buy_quote": 61837.76111 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.128, "high": 1.13, "low": 1.092, "close": 1.097, "volume": 207360.91, "close_time": 1774497599999, "quote_volume": 229238.52187, "trades": 1347, "taker_buy_base": 90819.91, "taker_buy_quote": 100522.70372 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.095, "high": 1.104, "low": 1.086, "close": 1.089, "volume": 287235.32, "close_time": 1774511999999, "quote_volume": 314193.56431, "trades": 1862, "taker_buy_base": 183157.64, "taker_buy_quote": 200251.22133 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.09, "high": 1.09, "low": 1.061, "close": 1.073, "volume": 342893.53, "close_time": 1774526399999, "quote_volume": 367921.07079, "trades": 2794, "taker_buy_base": 167566.1, "taker_buy_quote": 180019.00032 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.072, "high": 1.087, "low": 1.066, "close": 1.067, "volume": 167871.56, "close_time": 1774540799999, "quote_volume": 180847.56334, "trades": 1339, "taker_buy_base": 83124.86, "taker_buy_quote": 89607.53361 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.066, "high": 1.07, "low": 1.051, "close": 1.053, "volume": 135513.18, "close_time": 1774555199999, "quote_volume": 143633.73971, "trades": 1212, "taker_buy_base": 62229.82, "taker_buy_quote": 66003.24166 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.053, "high": 1.188, "low": 1.051, "close": 1.116, "volume": 2673071.61, "close_time": 1774569599999, "quote_volume": 3047488.07501, "trades": 21325, "taker_buy_base": 1339547.16, "taker_buy_quote": 1523829.69991 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.116, "high": 1.161, "low": 1.099, "close": 1.136, "volume": 690897.6, "close_time": 1774583999999, "quote_volume": 778130.21239, "trades": 5444, "taker_buy_base": 362473.66, "taker_buy_quote": 408053.08898 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.136, "high": 1.166, "low": 1.119, "close": 1.141, "volume": 835618.51, "close_time": 1774598399999, "quote_volume": 955361.76397, "trades": 5261, "taker_buy_base": 487160.33, "taker_buy_quote": 557067.5738 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.141, "high": 1.145, "low": 1.09, "close": 1.098, "volume": 482066.09, "close_time": 1774612799999, "quote_volume": 537743.64281, "trades": 3724, "taker_buy_base": 243376.07, "taker_buy_quote": 271547.35963 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.098, "high": 1.112, "low": 1.087, "close": 1.105, "volume": 271010.85, "close_time": 1774627199999, "quote_volume": 297849.91648, "trades": 2372, "taker_buy_base": 136765.91, "taker_buy_quote": 150408.67397 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.104, "high": 1.129, "low": 1.097, "close": 1.109, "volume": 335030.05, "close_time": 1774641599999, "quote_volume": 371871.33311, "trades": 2699, "taker_buy_base": 168198.26, "taker_buy_quote": 186800.75043 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.109, "high": 1.116, "low": 1.101, "close": 1.113, "volume": 140489.73, "close_time": 1774655999999, "quote_volume": 155491.95472, "trades": 1243, "taker_buy_base": 91953.39, "taker_buy_quote": 101806.58457 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.114, "high": 1.149, "low": 1.091, "close": 1.129, "volume": 904903.19, "close_time": 1774670399999, "quote_volume": 1012718.36889, "trades": 9662, "taker_buy_base": 467895.21, "taker_buy_quote": 523698.37504 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.129, "high": 1.187, "low": 1.125, "close": 1.159, "volume": 911213.97, "close_time": 1774684799999, "quote_volume": 1054902.47018, "trades": 8212, "taker_buy_base": 490394.4, "taker_buy_quote": 567817.35271 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.159, "high": 1.19, "low": 1.156, "close": 1.161, "volume": 742443.14, "close_time": 1774699199999, "quote_volume": 870296.64814, "trades": 6327, "taker_buy_base": 409434.92, "taker_buy_quote": 479965.33045 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.161, "high": 1.173, "low": 1.155, "close": 1.156, "volume": 392538.63, "close_time": 1774713599999, "quote_volume": 456930.53198, "trades": 3121, "taker_buy_base": 230412.33, "taker_buy_quote": 268366.87725 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.157, "high": 1.178, "low": 1.155, "close": 1.174, "volume": 186891.6, "close_time": 1774727999999, "quote_volume": 218181.22413, "trades": 1928, "taker_buy_base": 115044.14, "taker_buy_quote": 134410.44217 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.175, "high": 1.179, "low": 1.147, "close": 1.148, "volume": 128266.77, "close_time": 1774742399999, "quote_volume": 148817.24617, "trades": 1551, "taker_buy_base": 59279.02, "taker_buy_quote": 68734.837 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.149, "high": 1.149, "low": 1.122, "close": 1.135, "volume": 216449.73, "close_time": 1774756799999, "quote_volume": 244942.74703, "trades": 2112, "taker_buy_base": 110512.86, "taker_buy_quote": 125036.06638 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.135, "high": 1.155, "low": 1.131, "close": 1.141, "volume": 225130.16, "close_time": 1774771199999, "quote_volume": 257032.06729, "trades": 1954, "taker_buy_base": 128377.74, "taker_buy_quote": 146584.73784 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.14, "high": 1.147, "low": 1.124, "close": 1.138, "volume": 160300.88, "close_time": 1774785599999, "quote_volume": 182315.66684, "trades": 1516, "taker_buy_base": 65959.66, "taker_buy_quote": 75097.20978 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.138, "high": 1.14, "low": 1.12, "close": 1.129, "volume": 161944.37, "close_time": 1774799999999, "quote_volume": 182868.89511, "trades": 1503, "taker_buy_base": 71356.32, "taker_buy_quote": 80643.60425 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.128, "high": 1.129, "low": 1.116, "close": 1.12, "volume": 83110.08, "close_time": 1774814399999, "quote_volume": 93159.39084, "trades": 776, "taker_buy_base": 36062.55, "taker_buy_quote": 40451.44081 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.119, "high": 1.139, "low": 1.092, "close": 1.118, "volume": 221345.23, "close_time": 1774828799999, "quote_volume": 247290.90161, "trades": 1879, "taker_buy_base": 120002.6, "taker_buy_quote": 134094.94569 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.119, "high": 1.161, "low": 1.115, "close": 1.143, "volume": 276631.62, "close_time": 1774843199999, "quote_volume": 315891.1813, "trades": 2722, "taker_buy_base": 151265.16, "taker_buy_quote": 172798.55174 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.144, "high": 1.156, "low": 1.139, "close": 1.146, "volume": 128747.27, "close_time": 1774857599999, "quote_volume": 147467.02359, "trades": 1553, "taker_buy_base": 72394.14, "taker_buy_quote": 82898.49649 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.146, "high": 1.164, "low": 1.141, "close": 1.157, "volume": 213881.36, "close_time": 1774871999999, "quote_volume": 246351.59717, "trades": 1920, "taker_buy_base": 129575.87, "taker_buy_quote": 149423.72007 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.157, "high": 1.159, "low": 1.128, "close": 1.132, "volume": 178545.84, "close_time": 1774886399999, "quote_volume": 204163.18902, "trades": 1641, "taker_buy_base": 86150.57, "taker_buy_quote": 98403.03438 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.131, "high": 1.136, "low": 1.112, "close": 1.12, "volume": 190626.14, "close_time": 1774900799999, "quote_volume": 214452.40896, "trades": 1517, "taker_buy_base": 94300.76, "taker_buy_quote": 106056.69824 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.12, "high": 1.137, "low": 1.118, "close": 1.122, "volume": 155193.81, "close_time": 1774915199999, "quote_volume": 174625.08026, "trades": 1293, "taker_buy_base": 79142.5, "taker_buy_quote": 89053.39729 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.122, "high": 1.136, "low": 1.119, "close": 1.122, "volume": 152764.67, "close_time": 1774929599999, "quote_volume": 172147.75172, "trades": 1281, "taker_buy_base": 66160.6, "taker_buy_quote": 74561.71918 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.122, "high": 1.125, "low": 1.107, "close": 1.116, "volume": 155015.19, "close_time": 1774943999999, "quote_volume": 172948.02109, "trades": 1465, "taker_buy_base": 98063.48, "taker_buy_quote": 109409.72664 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.116, "high": 1.121, "low": 1.093, "close": 1.095, "volume": 260144.87, "close_time": 1774958399999, "quote_volume": 287035.43703, "trades": 1793, "taker_buy_base": 168596.96, "taker_buy_quote": 185927.95174 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.096, "high": 1.114, "low": 1.094, "close": 1.096, "volume": 195206.36, "close_time": 1774972799999, "quote_volume": 215316.08005, "trades": 1886, "taker_buy_base": 93904.71, "taker_buy_quote": 103665.27038 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.097, "high": 1.119, "low": 1.096, "close": 1.117, "volume": 111015.53, "close_time": 1774987199999, "quote_volume": 123021.83051, "trades": 1135, "taker_buy_base": 61464.91, "taker_buy_quote": 68147.49848 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.118, "high": 1.131, "low": 1.115, "close": 1.128, "volume": 111512.07, "close_time": 1775001599999, "quote_volume": 125301.26861, "trades": 1183, "taker_buy_base": 60311.09, "taker_buy_quote": 67808.42726 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.129, "high": 1.162, "low": 1.127, "close": 1.158, "volume": 427191.16, "close_time": 1775015999999, "quote_volume": 489497.01914, "trades": 3753, "taker_buy_base": 234085.1, "taker_buy_quote": 268201.39491 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.158, "high": 1.169, "low": 1.14, "close": 1.156, "volume": 392379.39, "close_time": 1775030399999, "quote_volume": 453762.59491, "trades": 3436, "taker_buy_base": 207779.56, "taker_buy_quote": 240361.01909 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.157, "high": 1.168, "low": 1.147, "close": 1.155, "volume": 229109.66, "close_time": 1775044799999, "quote_volume": 265047.67241, "trades": 1850, "taker_buy_base": 104682.77, "taker_buy_quote": 121129.87918 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.156, "high": 1.166, "low": 1.141, "close": 1.155, "volume": 254706.4, "close_time": 1775059199999, "quote_volume": 293490.58848, "trades": 2109, "taker_buy_base": 137941.05, "taker_buy_quote": 159052.68681 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.156, "high": 1.157, "low": 1.134, "close": 1.135, "volume": 344992.89, "close_time": 1775073599999, "quote_volume": 394811.18671, "trades": 1857, "taker_buy_base": 249491.78, "taker_buy_quote": 285335.27024 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.135, "high": 1.146, "low": 1.128, "close": 1.132, "volume": 253768.69, "close_time": 1775087999999, "quote_volume": 288249.15753, "trades": 1940, "taker_buy_base": 138189.3, "taker_buy_quote": 156971.14723 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.132, "high": 1.14, "low": 1.085, "close": 1.093, "volume": 578331.69, "close_time": 1775102399999, "quote_volume": 638808.2364, "trades": 4998, "taker_buy_base": 245199.65, "taker_buy_quote": 270609.41122 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.093, "high": 1.109, "low": 1.089, "close": 1.098, "volume": 257662.0, "close_time": 1775116799999, "quote_volume": 282691.70757, "trades": 3001, "taker_buy_base": 150377.06, "taker_buy_quote": 164933.66194 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.097, "high": 1.097, "low": 1.064, "close": 1.07, "volume": 395896.69, "close_time": 1775131199999, "quote_volume": 426552.66163, "trades": 2853, "taker_buy_base": 184738.49, "taker_buy_quote": 198868.89944 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.069, "high": 1.085, "low": 1.058, "close": 1.082, "volume": 291050.09, "close_time": 1775145599999, "quote_volume": 311402.94434, "trades": 3205, "taker_buy_base": 143714.93, "taker_buy_quote": 153763.07454 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.081, "high": 1.106, "low": 1.078, "close": 1.087, "volume": 194183.59, "close_time": 1775159999999, "quote_volume": 212261.60966, "trades": 1930, "taker_buy_base": 88103.57, "taker_buy_quote": 96277.91623 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.087, "high": 1.116, "low": 1.083, "close": 1.108, "volume": 484544.02, "close_time": 1775174399999, "quote_volume": 534744.18161, "trades": 3210, "taker_buy_base": 242243.45, "taker_buy_quote": 267333.31974 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.109, "high": 1.142, "low": 1.108, "close": 1.114, "volume": 856064.46, "close_time": 1775188799999, "quote_volume": 962514.27531, "trades": 5662, "taker_buy_base": 436912.96, "taker_buy_quote": 490887.17679 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.113, "high": 1.131, "low": 1.108, "close": 1.121, "volume": 256126.55, "close_time": 1775203199999, "quote_volume": 286770.22702, "trades": 2508, "taker_buy_base": 138843.97, "taker_buy_quote": 155407.7477 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.121, "high": 1.148, "low": 1.121, "close": 1.141, "volume": 333554.6, "close_time": 1775217599999, "quote_volume": 378727.08075, "trades": 3400, "taker_buy_base": 187603.66, "taker_buy_quote": 213067.10668 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.142, "high": 1.15, "low": 1.125, "close": 1.129, "volume": 248642.85, "close_time": 1775231999999, "quote_volume": 282484.89134, "trades": 2564, "taker_buy_base": 116168.16, "taker_buy_quote": 132007.67257 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.129, "high": 1.134, "low": 1.115, "close": 1.12, "volume": 107498.74, "close_time": 1775246399999, "quote_volume": 120638.13662, "trades": 1041, "taker_buy_base": 62679.13, "taker_buy_quote": 70382.38201 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.12, "high": 1.124, "low": 1.111, "close": 1.116, "volume": 98908.27, "close_time": 1775260799999, "quote_volume": 110349.48783, "trades": 810, "taker_buy_base": 43148.57, "taker_buy_quote": 48147.98722 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.117, "high": 1.12, "low": 1.106, "close": 1.112, "volume": 94374.82, "close_time": 1775275199999, "quote_volume": 104938.2801, "trades": 794, "taker_buy_base": 46352.17, "taker_buy_quote": 51543.3295 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.111, "high": 1.113, "low": 1.106, "close": 1.107, "volume": 62859.13, "close_time": 1775289599999, "quote_volume": 69734.37295, "trades": 503, "taker_buy_base": 28389.1, "taker_buy_quote": 31496.81962 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.106, "high": 1.121, "low": 1.105, "close": 1.114, "volume": 116253.11, "close_time": 1775303999999, "quote_volume": 129563.34331, "trades": 929, "taker_buy_base": 68104.89, "taker_buy_quote": 75914.49405 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.113, "high": 1.113, "low": 1.094, "close": 1.103, "volume": 200263.51, "close_time": 1775318399999, "quote_volume": 220906.13362, "trades": 1634, "taker_buy_base": 94134.83, "taker_buy_quote": 103807.43059 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.103, "high": 1.119, "low": 1.102, "close": 1.114, "volume": 132808.28, "close_time": 1775332799999, "quote_volume": 147663.99833, "trades": 1189, "taker_buy_base": 67252.38, "taker_buy_quote": 74764.4057 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.114, "high": 1.13, "low": 1.111, "close": 1.124, "volume": 120580.7, "close_time": 1775347199999, "quote_volume": 135403.60812, "trades": 1038, "taker_buy_base": 64122.3, "taker_buy_quote": 72024.51144 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.125, "high": 1.127, "low": 1.112, "close": 1.112, "volume": 93473.99, "close_time": 1775361599999, "quote_volume": 104491.40928, "trades": 1071, "taker_buy_base": 46706.63, "taker_buy_quote": 52195.10252 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.112, "high": 1.115, "low": 1.096, "close": 1.097, "volume": 109251.19, "close_time": 1775375999999, "quote_volume": 120762.03633, "trades": 823, "taker_buy_base": 51044.85, "taker_buy_quote": 56482.48027 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.097, "high": 1.101, "low": 1.09, "close": 1.095, "volume": 82016.87, "close_time": 1775390399999, "quote_volume": 89883.2915, "trades": 697, "taker_buy_base": 34606.05, "taker_buy_quote": 37931.49802 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.095, "high": 1.1, "low": 1.084, "close": 1.094, "volume": 155637.96, "close_time": 1775404799999, "quote_volume": 169688.97309, "trades": 1566, "taker_buy_base": 64812.41, "taker_buy_quote": 70646.31327 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.093, "high": 1.096, "low": 1.081, "close": 1.085, "volume": 168970.36, "close_time": 1775419199999, "quote_volume": 183799.03212, "trades": 1256, "taker_buy_base": 87113.95, "taker_buy_quote": 94770.8529 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.086, "high": 1.106, "low": 1.077, "close": 1.105, "volume": 265050.18, "close_time": 1775433599999, "quote_volume": 288282.59385, "trades": 1505, "taker_buy_base": 143505.4, "taker_buy_quote": 156057.85001 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.106, "high": 1.114, "low": 1.1, "close": 1.1, "volume": 180030.72, "close_time": 1775447999999, "quote_volume": 199148.94466, "trades": 1309, "taker_buy_base": 88978.13, "taker_buy_quote": 98486.2776 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.101, "high": 1.111, "low": 1.096, "close": 1.108, "volume": 97371.91, "close_time": 1775462399999, "quote_volume": 107245.0074, "trades": 863, "taker_buy_base": 54422.09, "taker_buy_quote": 59962.18168 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.108, "high": 1.139, "low": 1.108, "close": 1.138, "volume": 343154.99, "close_time": 1775476799999, "quote_volume": 385551.06544, "trades": 2456, "taker_buy_base": 174361.17, "taker_buy_quote": 195932.29042 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.138, "high": 1.143, "low": 1.117, "close": 1.132, "volume": 292609.29, "close_time": 1775491199999, "quote_volume": 331321.07758, "trades": 2296, "taker_buy_base": 160127.23, "taker_buy_quote": 181391.80697 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.132, "high": 1.137, "low": 1.119, "close": 1.126, "volume": 113741.06, "close_time": 1775505599999, "quote_volume": 128257.86222, "trades": 1047, "taker_buy_base": 49505.5, "taker_buy_quote": 55859.24412 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.125, "high": 1.128, "low": 1.098, "close": 1.103, "volume": 129131.65, "close_time": 1775519999999, "quote_volume": 143608.09345, "trades": 1041, "taker_buy_base": 57389.09, "taker_buy_quote": 63802.63568 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.102, "high": 1.116, "low": 1.096, "close": 1.112, "volume": 157967.82, "close_time": 1775534399999, "quote_volume": 174650.52249, "trades": 1459, "taker_buy_base": 81918.71, "taker_buy_quote": 90608.2427 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.112, "high": 1.113, "low": 1.102, "close": 1.11, "volume": 119427.45, "close_time": 1775548799999, "quote_volume": 132197.86878, "trades": 1254, "taker_buy_base": 58932.59, "taker_buy_quote": 65268.84874 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.109, "high": 1.12, "low": 1.096, "close": 1.097, "volume": 180413.24, "close_time": 1775563199999, "quote_volume": 199711.52348, "trades": 1924, "taker_buy_base": 94975.29, "taker_buy_quote": 105205.98638 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.097, "high": 1.104, "low": 1.085, "close": 1.091, "volume": 203123.11, "close_time": 1775577599999, "quote_volume": 222439.60082, "trades": 1485, "taker_buy_base": 95030.78, "taker_buy_quote": 104121.73244 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.091, "high": 1.102, "low": 1.075, "close": 1.077, "volume": 318691.49, "close_time": 1775591999999, "quote_volume": 345269.54142, "trades": 2010, "taker_buy_base": 161913.93, "taker_buy_quote": 175356.78562 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.078, "high": 1.157, "low": 1.075, "close": 1.148, "volume": 822787.27, "close_time": 1775606399999, "quote_volume": 927543.45761, "trades": 4684, "taker_buy_base": 509591.07, "taker_buy_quote": 576578.20092 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.149, "high": 1.162, "low": 1.133, "close": 1.152, "volume": 414695.19, "close_time": 1775620799999, "quote_volume": 475156.26728, "trades": 3499, "taker_buy_base": 223585.6, "taker_buy_quote": 256384.69345 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.152, "high": 1.163, "low": 1.148, "close": 1.154, "volume": 290223.62, "close_time": 1775635199999, "quote_volume": 335445.78639, "trades": 2501, "taker_buy_base": 138894.76, "taker_buy_quote": 160540.37593 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.153, "high": 1.154, "low": 1.129, "close": 1.134, "volume": 223621.21, "close_time": 1775649599999, "quote_volume": 255517.77055, "trades": 1477, "taker_buy_base": 82008.19, "taker_buy_quote": 93621.44707 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.134, "high": 1.143, "low": 1.111, "close": 1.129, "volume": 378493.04, "close_time": 1775663999999, "quote_volume": 428295.71736, "trades": 2732, "taker_buy_base": 214243.95, "taker_buy_quote": 242464.00102 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.128, "high": 1.132, "low": 1.106, "close": 1.119, "volume": 308812.46, "close_time": 1775678399999, "quote_volume": 345162.50611, "trades": 2598, "taker_buy_base": 163090.47, "taker_buy_quote": 182546.62029 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.119, "high": 1.128, "low": 1.092, "close": 1.094, "volume": 270944.72, "close_time": 1775692799999, "quote_volume": 299962.60767, "trades": 2169, "taker_buy_base": 104606.43, "taker_buy_quote": 116010.46393 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.094, "high": 1.112, "low": 1.088, "close": 1.111, "volume": 393644.03, "close_time": 1775707199999, "quote_volume": 432146.64123, "trades": 3064, "taker_buy_base": 236080.92, "taker_buy_quote": 259186.50882 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.111, "high": 1.12, "low": 1.104, "close": 1.108, "volume": 149397.98, "close_time": 1775721599999, "quote_volume": 166239.3678, "trades": 1367, "taker_buy_base": 71958.71, "taker_buy_quote": 80136.24176 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.108, "high": 1.123, "low": 1.106, "close": 1.111, "volume": 390785.45, "close_time": 1775735999999, "quote_volume": 435405.71949, "trades": 2225, "taker_buy_base": 239378.24, "taker_buy_quote": 266719.70725 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.111, "high": 1.127, "low": 1.102, "close": 1.12, "volume": 168049.88, "close_time": 1775750399999, "quote_volume": 186845.9223, "trades": 1741, "taker_buy_base": 96272.15, "taker_buy_quote": 107097.2274 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.12, "high": 1.128, "low": 1.114, "close": 1.122, "volume": 193694.85, "close_time": 1775764799999, "quote_volume": 217161.14629, "trades": 1460, "taker_buy_base": 101463.0, "taker_buy_quote": 113792.49519 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.122, "high": 1.155, "low": 1.122, "close": 1.131, "volume": 433443.01, "close_time": 1775779199999, "quote_volume": 494304.99784, "trades": 3270, "taker_buy_base": 256996.3, "taker_buy_quote": 293108.03378 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.132, "high": 1.138, "low": 1.119, "close": 1.12, "volume": 312960.38, "close_time": 1775793599999, "quote_volume": 353758.7687, "trades": 2574, "taker_buy_base": 176594.06, "taker_buy_quote": 199600.37684 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.12, "high": 1.131, "low": 1.113, "close": 1.117, "volume": 161112.58, "close_time": 1775807999999, "quote_volume": 180934.23078, "trades": 1531, "taker_buy_base": 94204.37, "taker_buy_quote": 105841.63178 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.114, "high": 1.12, "low": 1.109, "close": 1.114, "volume": 69484.39, "close_time": 1775822399999, "quote_volume": 77372.76644, "trades": 482, "taker_buy_base": 42641.08, "taker_buy_quote": 47505.28561 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 1.119, "high": 1.147, "low": 1.119, "close": 1.134, "volume": 529015.71, "close_time": 1775836799999, "quote_volume": 600760.11084, "trades": 3877, "taker_buy_base": 273456.07, "taker_buy_quote": 310479.01864 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 1.135, "high": 1.14, "low": 1.122, "close": 1.134, "volume": 199990.24, "close_time": 1775851199999, "quote_volume": 225979.47918, "trades": 1896, "taker_buy_base": 96032.43, "taker_buy_quote": 108595.08666 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 1.134, "high": 1.138, "low": 1.128, "close": 1.132, "volume": 163301.27, "close_time": 1775865599999, "quote_volume": 184931.49322, "trades": 1196, "taker_buy_base": 100234.16, "taker_buy_quote": 113537.54422 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.133, "high": 1.134, "low": 1.119, "close": 1.121, "volume": 123193.88, "close_time": 1775879999999, "quote_volume": 138848.33496, "trades": 1169, "taker_buy_base": 57572.07, "taker_buy_quote": 64911.24561 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 1.122, "high": 1.13, "low": 1.117, "close": 1.122, "volume": 85113.93, "close_time": 1775894399999, "quote_volume": 95636.01654, "trades": 972, "taker_buy_base": 45164.21, "taker_buy_quote": 50772.24761 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 1.123, "high": 1.126, "low": 1.114, "close": 1.114, "volume": 123028.91, "close_time": 1775908799999, "quote_volume": 137540.95431, "trades": 918, "taker_buy_base": 49720.13, "taker_buy_quote": 55575.98557 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 1.114, "high": 1.119, "low": 1.107, "close": 1.116, "volume": 153477.01, "close_time": 1775923199999, "quote_volume": 170736.29672, "trades": 1281, "taker_buy_base": 78305.15, "taker_buy_quote": 87156.7081 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 1.117, "high": 1.14, "low": 1.117, "close": 1.139, "volume": 181715.56, "close_time": 1775937599999, "quote_volume": 204952.0311, "trades": 1410, "taker_buy_base": 98874.42, "taker_buy_quote": 111544.36013 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 1.139, "high": 1.139, "low": 1.117, "close": 1.122, "volume": 101837.28, "close_time": 1775951999999, "quote_volume": 114928.52487, "trades": 1018, "taker_buy_base": 49918.1, "taker_buy_quote": 56312.62158 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 1.123, "high": 1.133, "low": 1.092, "close": 1.093, "volume": 387355.66, "close_time": 1775966399999, "quote_volume": 427950.69243, "trades": 2989, "taker_buy_base": 165492.93, "taker_buy_quote": 182912.25093 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 1.093, "high": 1.103, "low": 1.091, "close": 1.093, "volume": 160109.81, "close_time": 1775980799999, "quote_volume": 175326.32852, "trades": 1529, "taker_buy_base": 79682.82, "taker_buy_quote": 87320.87941 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 1.093, "high": 1.101, "low": 1.091, "close": 1.093, "volume": 77246.46, "close_time": 1775995199999, "quote_volume": 84637.05626, "trades": 874, "taker_buy_base": 32237.4, "taker_buy_quote": 35334.99128 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 1.092, "high": 1.108, "low": 1.089, "close": 1.09, "volume": 216266.63, "close_time": 1776009599999, "quote_volume": 236542.38524, "trades": 1608, "taker_buy_base": 82942.03, "taker_buy_quote": 90855.62599 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 1.09, "high": 1.098, "low": 1.082, "close": 1.087, "volume": 164785.07, "close_time": 1776023999999, "quote_volume": 179380.54489, "trades": 1211, "taker_buy_base": 98493.25, "taker_buy_quote": 107218.15401 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 1.086, "high": 1.091, "low": 1.066, "close": 1.076, "volume": 457294.19, "close_time": 1776038399999, "quote_volume": 492682.01489, "trades": 3180, "taker_buy_base": 176050.57, "taker_buy_quote": 189500.51575 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 1.076, "high": 1.086, "low": 1.073, "close": 1.075, "volume": 166265.92, "close_time": 1776052799999, "quote_volume": 179405.06027, "trades": 1351, "taker_buy_base": 88276.2, "taker_buy_quote": 95314.86243 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 1.076, "high": 1.079, "low": 1.059, "close": 1.065, "volume": 214574.93, "close_time": 1776067199999, "quote_volume": 229356.81246, "trades": 1631, "taker_buy_base": 116597.66, "taker_buy_quote": 124636.8168 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 1.065, "high": 1.08, "low": 1.062, "close": 1.07, "volume": 129171.69, "close_time": 1776081599999, "quote_volume": 138255.87816, "trades": 1397, "taker_buy_base": 66796.75, "taker_buy_quote": 71538.3427 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 1.074, "high": 1.075, "low": 1.071, "close": 1.071, "volume": 20048.14, "close_time": 1776095999999, "quote_volume": 21516.40591, "trades": 241, "taker_buy_base": 12727.54, "taker_buy_quote": 13660.7528 } ] }, "1d": { "count": 733, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-13T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 9.687, "high": 9.794, "low": 9.414, "close": 9.545, "volume": 808012.27, "close_time": 1712879999999, "quote_volume": 7742468.87549, "trades": 34120, "taker_buy_base": 402905.53, "taker_buy_quote": 3860981.29348 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 9.545, "high": 9.675, "low": 7.732, "close": 7.995, "volume": 3462185.56, "close_time": 1712966399999, "quote_volume": 29104857.96046, "trades": 140325, "taker_buy_base": 1649407.49, "taker_buy_quote": 13911903.63765 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 7.995, "high": 8.45, "low": 6.1, "close": 7.024, "volume": 4360755.26, "close_time": 1713052799999, "quote_volume": 31413448.0186, "trades": 197070, "taker_buy_base": 2166554.75, "taker_buy_quote": 15572249.46464 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 7.022, "high": 7.418, "low": 6.54, "close": 7.319, "volume": 3208190.69, "close_time": 1713139199999, "quote_volume": 22340534.32491, "trades": 131214, "taker_buy_base": 1650803.75, "taker_buy_quote": 11487476.12117 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 7.32, "high": 7.557, "low": 6.654, "close": 6.917, "volume": 1840327.8, "close_time": 1713225599999, "quote_volume": 13185379.26973, "trades": 72818, "taker_buy_base": 905839.37, "taker_buy_quote": 6497549.42768 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 6.918, "high": 7.098, "low": 6.612, "close": 7.027, "volume": 1685359.62, "close_time": 1713311999999, "quote_volume": 11599727.8732, "trades": 60178, "taker_buy_base": 858398.45, "taker_buy_quote": 5914016.18779 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 7.027, "high": 7.136, "low": 6.613, "close": 6.914, "volume": 1049239.61, "close_time": 1713398399999, "quote_volume": 7236079.33351, "trades": 38220, "taker_buy_base": 536783.48, "taker_buy_quote": 3705128.48502 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 6.912, "high": 7.135, "low": 6.735, "close": 7.075, "volume": 869520.69, "close_time": 1713484799999, "quote_volume": 6065470.60401, "trades": 31858, "taker_buy_base": 457577.6, "taker_buy_quote": 3195258.30178 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 7.071, "high": 7.218, "low": 6.467, "close": 6.948, "volume": 2661430.02, "close_time": 1713571199999, "quote_volume": 18401366.17439, "trades": 93697, "taker_buy_base": 1247970.94, "taker_buy_quote": 8612034.48582 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 6.95, "high": 7.675, "low": 6.828, "close": 7.64, "volume": 996059.57, "close_time": 1713657599999, "quote_volume": 7270170.49875, "trades": 33817, "taker_buy_base": 509385.06, "taker_buy_quote": 3725189.30454 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 7.636, "high": 7.81, "low": 7.435, "close": 7.562, "volume": 682146.55, "close_time": 1713743999999, "quote_volume": 5212528.97706, "trades": 25102, "taker_buy_base": 359934.41, "taker_buy_quote": 2752609.45722 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 7.563, "high": 7.885, "low": 7.552, "close": 7.757, "volume": 907303.1, "close_time": 1713830399999, "quote_volume": 7009664.22576, "trades": 32929, "taker_buy_base": 463277.43, "taker_buy_quote": 3580455.92703 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 7.757, "high": 7.822, "low": 7.551, "close": 7.711, "volume": 769944.19, "close_time": 1713916799999, "quote_volume": 5905075.1069, "trades": 24151, "taker_buy_base": 387557.1, "taker_buy_quote": 2974223.00989 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 7.706, "high": 8.424, "low": 7.41, "close": 7.509, "volume": 2712601.5, "close_time": 1714003199999, "quote_volume": 21579913.80872, "trades": 93208, "taker_buy_base": 1462900.04, "taker_buy_quote": 11644907.85368 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 7.508, "high": 7.599, "low": 7.144, "close": 7.368, "volume": 1233799.04, "close_time": 1714089599999, "quote_volume": 9069279.42871, "trades": 39821, "taker_buy_base": 597990.24, "taker_buy_quote": 4397247.11949 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 7.376, "high": 7.394, "low": 7.13, "close": 7.293, "volume": 948248.51, "close_time": 1714175999999, "quote_volume": 6908089.20637, "trades": 32876, "taker_buy_base": 514096.24, "taker_buy_quote": 3745965.1081 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 7.298, "high": 7.528, "low": 6.965, "close": 7.434, "volume": 934861.48, "close_time": 1714262399999, "quote_volume": 6792294.95242, "trades": 29679, "taker_buy_base": 412063.42, "taker_buy_quote": 2992639.11074 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 7.435, "high": 7.616, "low": 7.246, "close": 7.281, "volume": 729057.09, "close_time": 1714348799999, "quote_volume": 5428919.97278, "trades": 21726, "taker_buy_base": 361292.74, "taker_buy_quote": 2687094.69556 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 7.281, "high": 7.366, "low": 6.965, "close": 7.143, "volume": 1124368.04, "close_time": 1714435199999, "quote_volume": 7955800.23566, "trades": 35913, "taker_buy_base": 618787.85, "taker_buy_quote": 4376247.37936 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 7.144, "high": 7.261, "low": 6.473, "close": 6.744, "volume": 1828976.24, "close_time": 1714521599999, "quote_volume": 12415865.89022, "trades": 59460, "taker_buy_base": 768462.14, "taker_buy_quote": 5219852.80587 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 6.744, "high": 7.085, "low": 6.386, "close": 6.994, "volume": 1599483.68, "close_time": 1714607999999, "quote_volume": 10733208.49183, "trades": 62715, "taker_buy_base": 793858.6, "taker_buy_quote": 5330816.19379 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 6.991, "high": 7.37, "low": 6.775, "close": 7.284, "volume": 822295.75, "close_time": 1714694399999, "quote_volume": 5843178.46989, "trades": 28632, "taker_buy_base": 410667.09, "taker_buy_quote": 2919662.10535 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 7.283, "high": 7.629, "low": 7.166, "close": 7.513, "volume": 911150.08, "close_time": 1714780799999, "quote_volume": 6766537.15876, "trades": 34047, "taker_buy_base": 450647.39, "taker_buy_quote": 3342109.26225 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 7.509, "high": 7.585, "low": 7.39, "close": 7.438, "volume": 463817.38, "close_time": 1714867199999, "quote_volume": 3465334.11858, "trades": 20285, "taker_buy_base": 219060.63, "taker_buy_quote": 1636644.23169 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 7.439, "high": 7.6, "low": 7.294, "close": 7.493, "volume": 467451.46, "close_time": 1714953599999, "quote_volume": 3474294.18066, "trades": 19179, "taker_buy_base": 220128.96, "taker_buy_quote": 1636152.16316 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 7.49, "high": 7.745, "low": 7.316, "close": 7.33, "volume": 921549.35, "close_time": 1715039999999, "quote_volume": 6924761.81769, "trades": 32866, "taker_buy_base": 473004.92, "taker_buy_quote": 3554174.76414 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 7.33, "high": 7.475, "low": 7.18, "close": 7.201, "volume": 479699.97, "close_time": 1715126399999, "quote_volume": 3515215.28702, "trades": 24400, "taker_buy_base": 220107.75, "taker_buy_quote": 1613441.59128 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 7.2, "high": 7.342, "low": 7.081, "close": 7.215, "volume": 535654.75, "close_time": 1715212799999, "quote_volume": 3862771.74651, "trades": 28185, "taker_buy_base": 233531.45, "taker_buy_quote": 1684963.65597 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 7.218, "high": 7.487, "low": 7.043, "close": 7.461, "volume": 514262.96, "close_time": 1715299199999, "quote_volume": 3730932.86123, "trades": 28454, "taker_buy_base": 235257.61, "taker_buy_quote": 1706407.31311 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 7.46, "high": 7.754, "low": 7.051, "close": 7.092, "volume": 925823.87, "close_time": 1715385599999, "quote_volume": 6892421.25373, "trades": 49641, "taker_buy_base": 438627.01, "taker_buy_quote": 3266599.15083 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 7.093, "high": 7.192, "low": 7.002, "close": 7.015, "volume": 474619.32, "close_time": 1715471999999, "quote_volume": 3367605.75538, "trades": 21707, "taker_buy_base": 256574.78, "taker_buy_quote": 1819715.04168 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 7.016, "high": 7.084, "low": 6.875, "close": 6.941, "volume": 381696.29, "close_time": 1715558399999, "quote_volume": 2669234.69099, "trades": 17647, "taker_buy_base": 199022.66, "taker_buy_quote": 1391966.736 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 6.944, "high": 7.075, "low": 6.645, "close": 6.821, "volume": 1051246.29, "close_time": 1715644799999, "quote_volume": 7197891.30807, "trades": 52885, "taker_buy_base": 500186.12, "taker_buy_quote": 3423556.96176 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 6.817, "high": 6.862, "low": 6.617, "close": 6.665, "volume": 516249.6, "close_time": 1715731199999, "quote_volume": 3484679.8155, "trades": 31858, "taker_buy_base": 262284.4, "taker_buy_quote": 1770588.65882 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 6.665, "high": 7.304, "low": 6.623, "close": 7.195, "volume": 749775.41, "close_time": 1715817599999, "quote_volume": 5232089.58724, "trades": 39419, "taker_buy_base": 375168.32, "taker_buy_quote": 2621046.25009 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 7.194, "high": 7.333, "low": 7.061, "close": 7.207, "volume": 719435.36, "close_time": 1715903999999, "quote_volume": 5180440.8474, "trades": 33065, "taker_buy_base": 318731.42, "taker_buy_quote": 2297111.24803 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 7.21, "high": 7.519, "low": 7.124, "close": 7.444, "volume": 574699.54, "close_time": 1715990399999, "quote_volume": 4228916.47442, "trades": 30111, "taker_buy_base": 300331.91, "taker_buy_quote": 2213167.2472 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 7.444, "high": 7.55, "low": 7.388, "close": 7.436, "volume": 366657.35, "close_time": 1716076799999, "quote_volume": 2736442.06449, "trades": 20509, "taker_buy_base": 176348.07, "taker_buy_quote": 1316805.15543 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 7.439, "high": 7.488, "low": 7.04, "close": 7.072, "volume": 393233.59, "close_time": 1716163199999, "quote_volume": 2855008.37857, "trades": 23140, "taker_buy_base": 190735.75, "taker_buy_quote": 1385723.33647 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 7.071, "high": 7.897, "low": 6.959, "close": 7.853, "volume": 1304476.97, "close_time": 1716249599999, "quote_volume": 9767982.51676, "trades": 70893, "taker_buy_base": 658713.08, "taker_buy_quote": 4932627.93948 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 7.854, "high": 7.996, "low": 7.758, "close": 7.89, "volume": 1312323.49, "close_time": 1716335999999, "quote_volume": 10347950.51445, "trades": 66712, "taker_buy_base": 699596.39, "taker_buy_quote": 5518919.65061 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 7.889, "high": 7.926, "low": 7.582, "close": 7.779, "volume": 806882.42, "close_time": 1716422399999, "quote_volume": 6278824.03851, "trades": 49596, "taker_buy_base": 416643.55, "taker_buy_quote": 3244672.09894 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 7.782, "high": 7.92, "low": 7.247, "close": 7.645, "volume": 1074452.51, "close_time": 1716508799999, "quote_volume": 8186259.33125, "trades": 72303, "taker_buy_base": 522752.3, "taker_buy_quote": 3983004.43981 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 7.648, "high": 8.203, "low": 7.532, "close": 8.183, "volume": 1144452.66, "close_time": 1716595199999, "quote_volume": 8972814.71422, "trades": 67346, "taker_buy_base": 623498.22, "taker_buy_quote": 4891023.83457 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 8.183, "high": 8.236, "low": 7.932, "close": 7.982, "volume": 574216.21, "close_time": 1716681599999, "quote_volume": 4620400.91869, "trades": 30995, "taker_buy_base": 275453.68, "taker_buy_quote": 2215747.73931 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 7.983, "high": 7.986, "low": 7.694, "close": 7.743, "volume": 525281.29, "close_time": 1716767999999, "quote_volume": 4121915.20844, "trades": 30170, "taker_buy_base": 246197.25, "taker_buy_quote": 1932307.45893 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 7.742, "high": 8.094, "low": 7.664, "close": 7.909, "volume": 712588.03, "close_time": 1716854399999, "quote_volume": 5610824.73726, "trades": 44152, "taker_buy_base": 322930.59, "taker_buy_quote": 2545423.22583 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 7.911, "high": 7.936, "low": 7.551, "close": 7.741, "volume": 809412.86, "close_time": 1716940799999, "quote_volume": 6238052.65366, "trades": 53595, "taker_buy_base": 390173.86, "taker_buy_quote": 3005984.42047 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 7.741, "high": 8.053, "low": 7.649, "close": 7.828, "volume": 1152241.72, "close_time": 1717027199999, "quote_volume": 9104994.87185, "trades": 86246, "taker_buy_base": 555381.51, "taker_buy_quote": 4391261.09749 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 7.825, "high": 7.958, "low": 7.41, "close": 7.419, "volume": 984495.34, "close_time": 1717113599999, "quote_volume": 7453843.09268, "trades": 72711, "taker_buy_base": 441308.64, "taker_buy_quote": 3342047.22154 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 7.421, "high": 7.512, "low": 7.236, "close": 7.413, "volume": 612811.31, "close_time": 1717199999999, "quote_volume": 4527038.38876, "trades": 37401, "taker_buy_base": 289742.4, "taker_buy_quote": 2140931.60018 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 7.411, "high": 8.287, "low": 7.395, "close": 7.911, "volume": 1181837.53, "close_time": 1717286399999, "quote_volume": 9275075.15328, "trades": 68902, "taker_buy_base": 616295.64, "taker_buy_quote": 4841264.50189 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 7.91, "high": 8.35, "low": 7.74, "close": 7.76, "volume": 1751879.73, "close_time": 1717372799999, "quote_volume": 14185466.50974, "trades": 96373, "taker_buy_base": 867563.13, "taker_buy_quote": 7027933.56198 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 7.76, "high": 8.6, "low": 7.585, "close": 8.272, "volume": 2392286.99, "close_time": 1717459199999, "quote_volume": 19761718.11348, "trades": 124952, "taker_buy_base": 1232492.34, "taker_buy_quote": 10185935.92763 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 8.267, "high": 8.395, "low": 7.944, "close": 8.17, "volume": 1079387.55, "close_time": 1717545599999, "quote_volume": 8765459.643, "trades": 57277, "taker_buy_base": 549990.97, "taker_buy_quote": 4468096.32283 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 8.173, "high": 8.708, "low": 8.15, "close": 8.627, "volume": 1638379.72, "close_time": 1717631999999, "quote_volume": 13880010.53599, "trades": 74220, "taker_buy_base": 788443.36, "taker_buy_quote": 6679390.84426 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 8.627, "high": 8.704, "low": 8.371, "close": 8.434, "volume": 854191.06, "close_time": 1717718399999, "quote_volume": 7276969.92924, "trades": 49356, "taker_buy_base": 376342.38, "taker_buy_quote": 3207636.88248 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 8.433, "high": 8.52, "low": 7.27, "close": 7.867, "volume": 1324157.73, "close_time": 1717804799999, "quote_volume": 10572294.38832, "trades": 73762, "taker_buy_base": 651178.6, "taker_buy_quote": 5193235.13053 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 7.866, "high": 7.892, "low": 7.327, "close": 7.394, "volume": 867399.04, "close_time": 1717891199999, "quote_volume": 6615281.93654, "trades": 48013, "taker_buy_base": 381230.47, "taker_buy_quote": 2906204.96624 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 7.393, "high": 7.533, "low": 7.344, "close": 7.48, "volume": 467770.12, "close_time": 1717977599999, "quote_volume": 3484551.64177, "trades": 30041, "taker_buy_base": 201586.14, "taker_buy_quote": 1502503.5498 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 7.481, "high": 7.643, "low": 7.113, "close": 7.184, "volume": 1187356.47, "close_time": 1718063999999, "quote_volume": 8743718.66438, "trades": 64652, "taker_buy_base": 578879.3, "taker_buy_quote": 4261259.23262 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 7.184, "high": 7.217, "low": 6.76, "close": 6.863, "volume": 976330.38, "close_time": 1718150399999, "quote_volume": 6831388.53925, "trades": 41169, "taker_buy_base": 477158.89, "taker_buy_quote": 3342368.19109 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 6.861, "high": 7.313, "low": 6.746, "close": 7.182, "volume": 735278.47, "close_time": 1718236799999, "quote_volume": 5222495.86834, "trades": 49101, "taker_buy_base": 381423.35, "taker_buy_quote": 2711110.98179 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 7.178, "high": 7.181, "low": 6.851, "close": 6.964, "volume": 1015126.34, "close_time": 1718323199999, "quote_volume": 7126407.25121, "trades": 62176, "taker_buy_base": 603235.79, "taker_buy_quote": 4236015.73416 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 6.967, "high": 7.1, "low": 6.51, "close": 6.668, "volume": 859099.57, "close_time": 1718409599999, "quote_volume": 5875579.14473, "trades": 48448, "taker_buy_base": 466591.49, "taker_buy_quote": 3197612.29008 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 6.668, "high": 6.88, "low": 6.643, "close": 6.779, "volume": 294068.38, "close_time": 1718495999999, "quote_volume": 1989970.68428, "trades": 19370, "taker_buy_base": 145307.87, "taker_buy_quote": 983424.14776 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 6.779, "high": 6.788, "low": 6.661, "close": 6.715, "volume": 254942.42, "close_time": 1718582399999, "quote_volume": 1715985.97232, "trades": 19556, "taker_buy_base": 117112.44, "taker_buy_quote": 788484.01165 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 6.717, "high": 6.764, "low": 6.031, "close": 6.228, "volume": 1639958.94, "close_time": 1718668799999, "quote_volume": 10469032.3883, "trades": 74393, "taker_buy_base": 810492.26, "taker_buy_quote": 5167167.71686 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 6.23, "high": 6.252, "low": 5.5, "close": 5.78, "volume": 1663238.55, "close_time": 1718755199999, "quote_volume": 9574033.31716, "trades": 80776, "taker_buy_base": 867446.32, "taker_buy_quote": 4989921.04776 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 5.773, "high": 6.124, "low": 5.725, "close": 6.004, "volume": 601273.82, "close_time": 1718841599999, "quote_volume": 3577811.57641, "trades": 43510, "taker_buy_base": 333630.95, "taker_buy_quote": 1986330.68863 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 6.0, "high": 6.26, "low": 5.912, "close": 5.967, "volume": 494867.68, "close_time": 1718927999999, "quote_volume": 3009539.31176, "trades": 31587, "taker_buy_base": 267355.6, "taker_buy_quote": 1628251.09537 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 5.969, "high": 6.135, "low": 5.901, "close": 6.008, "volume": 529032.06, "close_time": 1719014399999, "quote_volume": 3189236.32714, "trades": 26015, "taker_buy_base": 273380.31, "taker_buy_quote": 1648784.52984 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 6.007, "high": 6.085, "low": 5.914, "close": 6.046, "volume": 231796.1, "close_time": 1719100799999, "quote_volume": 1391451.15959, "trades": 12803, "taker_buy_base": 115713.38, "taker_buy_quote": 694834.42381 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 6.047, "high": 6.144, "low": 5.826, "close": 5.882, "volume": 302900.1, "close_time": 1719187199999, "quote_volume": 1813734.66405, "trades": 14681, "taker_buy_base": 135481.64, "taker_buy_quote": 812489.55731 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 5.886, "high": 5.996, "low": 5.615, "close": 5.973, "volume": 920545.84, "close_time": 1719273599999, "quote_volume": 5340432.43694, "trades": 38194, "taker_buy_base": 468324.99, "taker_buy_quote": 2713950.12929 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 5.973, "high": 6.31, "low": 5.938, "close": 6.184, "volume": 670793.99, "close_time": 1719359999999, "quote_volume": 4130167.30269, "trades": 29807, "taker_buy_base": 316119.93, "taker_buy_quote": 1944157.73511 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 6.183, "high": 6.281, "low": 6.036, "close": 6.081, "volume": 341811.77, "close_time": 1719446399999, "quote_volume": 2103259.91664, "trades": 21457, "taker_buy_base": 173783.01, "taker_buy_quote": 1069499.57975 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 6.081, "high": 6.35, "low": 5.977, "close": 6.264, "volume": 411938.19, "close_time": 1719532799999, "quote_volume": 2548545.77066, "trades": 30578, "taker_buy_base": 195583.16, "taker_buy_quote": 1212227.94345 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 6.266, "high": 6.38, "low": 6.03, "close": 6.068, "volume": 428995.25, "close_time": 1719619199999, "quote_volume": 2677693.32749, "trades": 31074, "taker_buy_base": 183863.53, "taker_buy_quote": 1148255.33323 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 6.069, "high": 6.198, "low": 5.874, "close": 5.941, "volume": 314368.59, "close_time": 1719705599999, "quote_volume": 1894894.86271, "trades": 22632, "taker_buy_base": 165048.74, "taker_buy_quote": 997263.85774 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 5.942, "high": 6.086, "low": 5.878, "close": 6.057, "volume": 342153.7, "close_time": 1719791999999, "quote_volume": 2044359.65808, "trades": 20121, "taker_buy_base": 150043.44, "taker_buy_quote": 896965.59842 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 6.057, "high": 6.251, "low": 5.883, "close": 5.901, "volume": 597837.44, "close_time": 1719878399999, "quote_volume": 3597440.79327, "trades": 39738, "taker_buy_base": 297647.4, "taker_buy_quote": 1791237.79598 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 5.9, "high": 6.037, "low": 5.819, "close": 5.981, "volume": 370485.05, "close_time": 1719964799999, "quote_volume": 2193014.67107, "trades": 23259, "taker_buy_base": 187978.0, "taker_buy_quote": 1113660.04333 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 5.981, "high": 6.007, "low": 5.673, "close": 5.719, "volume": 500012.73, "close_time": 1720051199999, "quote_volume": 2922211.0563, "trades": 36362, "taker_buy_base": 230155.68, "taker_buy_quote": 1346141.24882 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 5.721, "high": 5.74, "low": 5.01, "close": 5.067, "volume": 1113853.89, "close_time": 1720137599999, "quote_volume": 5951561.43261, "trades": 59166, "taker_buy_base": 556188.31, "taker_buy_quote": 2974540.50747 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 5.064, "high": 5.074, "low": 4.407, "close": 4.942, "volume": 2469672.51, "close_time": 1720223999999, "quote_volume": 11605013.0609, "trades": 103724, "taker_buy_base": 1190132.51, "taker_buy_quote": 5584040.51436 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 4.94, "high": 5.427, "low": 4.903, "close": 5.336, "volume": 621927.25, "close_time": 1720310399999, "quote_volume": 3198076.09029, "trades": 37297, "taker_buy_base": 353165.83, "taker_buy_quote": 1817021.16568 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 5.336, "high": 5.36, "low": 4.968, "close": 4.992, "volume": 473714.15, "close_time": 1720396799999, "quote_volume": 2469915.19403, "trades": 32709, "taker_buy_base": 224470.25, "taker_buy_quote": 1171088.10127 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 4.993, "high": 5.342, "low": 4.778, "close": 5.213, "volume": 777481.14, "close_time": 1720483199999, "quote_volume": 3966618.0421, "trades": 49247, "taker_buy_base": 408358.11, "taker_buy_quote": 2087852.74175 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 5.211, "high": 5.348, "low": 5.169, "close": 5.288, "volume": 357990.04, "close_time": 1720569599999, "quote_volume": 1886946.97011, "trades": 20232, "taker_buy_base": 190694.83, "taker_buy_quote": 1005600.23911 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 5.292, "high": 5.443, "low": 5.234, "close": 5.348, "volume": 308703.05, "close_time": 1720655999999, "quote_volume": 1651639.02345, "trades": 18578, "taker_buy_base": 167404.14, "taker_buy_quote": 896022.78161 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 5.348, "high": 5.522, "low": 5.278, "close": 5.295, "volume": 399561.89, "close_time": 1720742399999, "quote_volume": 2153871.13669, "trades": 21822, "taker_buy_base": 181791.79, "taker_buy_quote": 981609.75471 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 5.298, "high": 5.494, "low": 5.208, "close": 5.46, "volume": 427089.11, "close_time": 1720828799999, "quote_volume": 2278533.86557, "trades": 21107, "taker_buy_base": 190957.26, "taker_buy_quote": 1020529.16641 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 5.46, "high": 5.613, "low": 5.437, "close": 5.561, "volume": 344355.76, "close_time": 1720915199999, "quote_volume": 1907291.66278, "trades": 18651, "taker_buy_base": 195109.17, "taker_buy_quote": 1081469.11497 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 5.56, "high": 5.705, "low": 5.494, "close": 5.678, "volume": 371551.87, "close_time": 1721001599999, "quote_volume": 2073413.02793, "trades": 21465, "taker_buy_base": 185905.59, "taker_buy_quote": 1037314.52378 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 5.679, "high": 5.979, "low": 5.661, "close": 5.956, "volume": 492958.53, "close_time": 1721087999999, "quote_volume": 2858863.12642, "trades": 27809, "taker_buy_base": 263570.62, "taker_buy_quote": 1528576.44637 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 5.955, "high": 6.069, "low": 5.716, "close": 6.02, "volume": 957362.55, "close_time": 1721174399999, "quote_volume": 5679457.77173, "trades": 43911, "taker_buy_base": 488855.47, "taker_buy_quote": 2900810.98503 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 6.021, "high": 6.211, "low": 5.996, "close": 5.998, "volume": 691366.94, "close_time": 1721260799999, "quote_volume": 4237368.0791, "trades": 34053, "taker_buy_base": 351323.43, "taker_buy_quote": 2153653.76669 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 5.999, "high": 6.391, "low": 5.96, "close": 6.063, "volume": 1021422.79, "close_time": 1721347199999, "quote_volume": 6354473.75563, "trades": 54263, "taker_buy_base": 550346.41, "taker_buy_quote": 3428991.04519 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 6.065, "high": 6.35, "low": 5.996, "close": 6.3, "volume": 629542.55, "close_time": 1721433599999, "quote_volume": 3889906.17454, "trades": 40399, "taker_buy_base": 350182.31, "taker_buy_quote": 2164035.35543 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 6.299, "high": 6.429, "low": 6.25, "close": 6.397, "volume": 337206.98, "close_time": 1721519999999, "quote_volume": 2137101.25942, "trades": 26535, "taker_buy_base": 170454.38, "taker_buy_quote": 1080480.57005 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 6.396, "high": 6.493, "low": 6.065, "close": 6.396, "volume": 556217.01, "close_time": 1721606399999, "quote_volume": 3511773.75584, "trades": 36964, "taker_buy_base": 262496.31, "taker_buy_quote": 1658094.90416 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 6.401, "high": 6.469, "low": 6.059, "close": 6.122, "volume": 513990.44, "close_time": 1721692799999, "quote_volume": 3198961.30191, "trades": 28220, "taker_buy_base": 217916.48, "taker_buy_quote": 1353801.58938 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 6.122, "high": 6.271, "low": 5.867, "close": 5.958, "volume": 460860.28, "close_time": 1721779199999, "quote_volume": 2793464.35324, "trades": 26069, "taker_buy_base": 224465.91, "taker_buy_quote": 1361357.99734 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 5.963, "high": 6.194, "low": 5.852, "close": 5.895, "volume": 367353.18, "close_time": 1721865599999, "quote_volume": 2227490.02384, "trades": 20058, "taker_buy_base": 195078.73, "taker_buy_quote": 1184205.96172 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 5.9, "high": 5.946, "low": 5.485, "close": 5.683, "volume": 711122.48, "close_time": 1721951999999, "quote_volume": 4016800.24287, "trades": 31262, "taker_buy_base": 377597.77, "taker_buy_quote": 2134771.98356 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 5.684, "high": 6.091, "low": 5.676, "close": 6.085, "volume": 419463.1, "close_time": 1722038399999, "quote_volume": 2481286.14943, "trades": 20799, "taker_buy_base": 208511.23, "taker_buy_quote": 1235889.62156 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 6.085, "high": 6.214, "low": 6.021, "close": 6.103, "volume": 374387.13, "close_time": 1722124799999, "quote_volume": 2288641.86153, "trades": 20157, "taker_buy_base": 185805.29, "taker_buy_quote": 1135377.03156 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 6.103, "high": 6.122, "low": 5.884, "close": 5.929, "volume": 249215.68, "close_time": 1722211199999, "quote_volume": 1487582.69657, "trades": 13994, "taker_buy_base": 127832.11, "taker_buy_quote": 763012.00519 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 5.929, "high": 6.14, "low": 5.758, "close": 5.794, "volume": 501193.79, "close_time": 1722297599999, "quote_volume": 2987205.52809, "trades": 29803, "taker_buy_base": 229457.85, "taker_buy_quote": 1367897.91582 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 5.792, "high": 6.067, "low": 5.74, "close": 5.817, "volume": 544372.62, "close_time": 1722383999999, "quote_volume": 3225924.39872, "trades": 32973, "taker_buy_base": 296147.68, "taker_buy_quote": 1755635.65276 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 5.816, "high": 5.932, "low": 5.612, "close": 5.641, "volume": 410384.21, "close_time": 1722470399999, "quote_volume": 2370799.7603, "trades": 25830, "taker_buy_base": 197160.43, "taker_buy_quote": 1138609.01885 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 5.643, "high": 5.73, "low": 5.266, "close": 5.656, "volume": 741087.8, "close_time": 1722556799999, "quote_volume": 4084692.5883, "trades": 39351, "taker_buy_base": 323963.19, "taker_buy_quote": 1789169.96686 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 5.656, "high": 5.71, "low": 5.164, "close": 5.235, "volume": 786399.16, "close_time": 1722643199999, "quote_volume": 4257688.17675, "trades": 34490, "taker_buy_base": 392662.57, "taker_buy_quote": 2127584.46422 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 5.234, "high": 5.365, "low": 4.893, "close": 5.007, "volume": 769654.24, "close_time": 1722729599999, "quote_volume": 3923455.91109, "trades": 29720, "taker_buy_base": 367237.76, "taker_buy_quote": 1872759.5542 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 5.008, "high": 5.083, "low": 4.546, "close": 4.708, "volume": 937660.22, "close_time": 1722815999999, "quote_volume": 4497256.50125, "trades": 30579, "taker_buy_base": 481521.31, "taker_buy_quote": 2299939.75041 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 4.709, "high": 4.745, "low": 3.837, "close": 4.32, "volume": 3338871.91, "close_time": 1722902399999, "quote_volume": 13956678.40467, "trades": 113207, "taker_buy_base": 1744224.53, "taker_buy_quote": 7286789.15105 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 4.319, "high": 4.65, "low": 4.314, "close": 4.492, "volume": 1147898.4, "close_time": 1722988799999, "quote_volume": 5151195.91385, "trades": 45172, "taker_buy_base": 597826.9, "taker_buy_quote": 2682879.14384 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 4.491, "high": 4.642, "low": 4.259, "close": 4.34, "volume": 660234.96, "close_time": 1723075199999, "quote_volume": 2930578.23378, "trades": 34993, "taker_buy_base": 321939.16, "taker_buy_quote": 1430731.1613 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 4.34, "high": 4.887, "low": 4.267, "close": 4.855, "volume": 638589.45, "close_time": 1723161599999, "quote_volume": 2946747.32608, "trades": 30607, "taker_buy_base": 337012.39, "taker_buy_quote": 1554357.66862 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 4.853, "high": 4.969, "low": 4.695, "close": 4.804, "volume": 741144.19, "close_time": 1723247999999, "quote_volume": 3558810.50913, "trades": 22398, "taker_buy_base": 385475.96, "taker_buy_quote": 1849328.18445 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 4.803, "high": 4.94, "low": 4.743, "close": 4.901, "volume": 316029.67, "close_time": 1723334399999, "quote_volume": 1526676.35527, "trades": 14368, "taker_buy_base": 168699.72, "taker_buy_quote": 815227.35465 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 4.897, "high": 4.918, "low": 4.498, "close": 4.528, "volume": 525660.58, "close_time": 1723420799999, "quote_volume": 2483030.1665, "trades": 20866, "taker_buy_base": 258727.21, "taker_buy_quote": 1224114.52955 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 4.528, "high": 4.85, "low": 4.48, "close": 4.771, "volume": 690508.75, "close_time": 1723507199999, "quote_volume": 3234242.32238, "trades": 25564, "taker_buy_base": 329507.88, "taker_buy_quote": 1544888.83039 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 4.772, "high": 4.982, "low": 4.61, "close": 4.901, "volume": 541135.95, "close_time": 1723593599999, "quote_volume": 2605435.50368, "trades": 22535, "taker_buy_base": 262245.61, "taker_buy_quote": 1263470.39686 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 4.897, "high": 4.908, "low": 4.663, "close": 4.72, "volume": 373823.53, "close_time": 1723679999999, "quote_volume": 1794065.97751, "trades": 17740, "taker_buy_base": 170265.11, "taker_buy_quote": 815649.82721 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 4.717, "high": 4.835, "low": 4.494, "close": 4.573, "volume": 552148.6, "close_time": 1723766399999, "quote_volume": 2574678.45454, "trades": 24167, "taker_buy_base": 283507.39, "taker_buy_quote": 1320847.98674 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 4.574, "high": 4.704, "low": 4.513, "close": 4.635, "volume": 413249.08, "close_time": 1723852799999, "quote_volume": 1908768.39863, "trades": 15705, "taker_buy_base": 209799.59, "taker_buy_quote": 969038.83183 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 4.633, "high": 4.673, "low": 4.559, "close": 4.661, "volume": 277594.95, "close_time": 1723939199999, "quote_volume": 1280525.53961, "trades": 12343, "taker_buy_base": 143521.47, "taker_buy_quote": 661959.29589 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 4.66, "high": 4.908, "low": 4.575, "close": 4.653, "volume": 601743.23, "close_time": 1724025599999, "quote_volume": 2864392.81074, "trades": 21833, "taker_buy_base": 289332.42, "taker_buy_quote": 1377600.41991 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 4.652, "high": 4.66, "low": 4.515, "close": 4.65, "volume": 559028.13, "close_time": 1724111999999, "quote_volume": 2568169.99539, "trades": 19467, "taker_buy_base": 273498.89, "taker_buy_quote": 1256584.20771 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 4.649, "high": 4.844, "low": 4.628, "close": 4.775, "volume": 516910.06, "close_time": 1724198399999, "quote_volume": 2451920.69147, "trades": 18290, "taker_buy_base": 259968.47, "taker_buy_quote": 1234614.76534 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 4.776, "high": 4.966, "low": 4.716, "close": 4.93, "volume": 550774.76, "close_time": 1724284799999, "quote_volume": 2663789.58211, "trades": 24067, "taker_buy_base": 287491.02, "taker_buy_quote": 1391029.77801 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 4.929, "high": 4.989, "low": 4.836, "close": 4.966, "volume": 375070.73, "close_time": 1724371199999, "quote_volume": 1852639.01437, "trades": 16283, "taker_buy_base": 206053.86, "taker_buy_quote": 1018151.66756 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 4.967, "high": 5.374, "low": 4.96, "close": 5.321, "volume": 793058.68, "close_time": 1724457599999, "quote_volume": 4107123.04939, "trades": 28793, "taker_buy_base": 410846.95, "taker_buy_quote": 2126101.33781 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 5.323, "high": 5.452, "low": 5.24, "close": 5.354, "volume": 594649.75, "close_time": 1724543999999, "quote_volume": 3171049.97496, "trades": 23684, "taker_buy_base": 268733.67, "taker_buy_quote": 1434130.80239 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 5.354, "high": 5.359, "low": 5.151, "close": 5.259, "volume": 633841.02, "close_time": 1724630399999, "quote_volume": 3335674.55698, "trades": 30684, "taker_buy_base": 325694.18, "taker_buy_quote": 1714462.31752 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 5.261, "high": 5.378, "low": 4.921, "close": 4.979, "volume": 762614.46, "close_time": 1724716799999, "quote_volume": 3915236.10911, "trades": 33920, "taker_buy_base": 359697.78, "taker_buy_quote": 1852933.64676 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 4.979, "high": 5.064, "low": 4.59, "close": 4.688, "volume": 820330.04, "close_time": 1724803199999, "quote_volume": 4013783.74225, "trades": 32727, "taker_buy_base": 411342.19, "taker_buy_quote": 2018692.13985 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 4.686, "high": 4.805, "low": 4.493, "close": 4.638, "volume": 576628.32, "close_time": 1724889599999, "quote_volume": 2684840.35569, "trades": 25045, "taker_buy_base": 281397.75, "taker_buy_quote": 1311322.97926 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 4.639, "high": 4.864, "low": 4.633, "close": 4.705, "volume": 468967.76, "close_time": 1724975999999, "quote_volume": 2212868.15794, "trades": 18713, "taker_buy_base": 231949.07, "taker_buy_quote": 1095514.22046 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 4.705, "high": 4.845, "low": 4.546, "close": 4.785, "volume": 524080.78, "close_time": 1725062399999, "quote_volume": 2485549.37231, "trades": 20647, "taker_buy_base": 249451.64, "taker_buy_quote": 1184640.45735 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 4.786, "high": 4.84, "low": 4.679, "close": 4.706, "volume": 220403.33, "close_time": 1725148799999, "quote_volume": 1051048.83396, "trades": 9552, "taker_buy_base": 115177.73, "taker_buy_quote": 549282.33778 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 4.706, "high": 4.722, "low": 4.393, "close": 4.449, "volume": 412080.78, "close_time": 1725235199999, "quote_volume": 1883086.81544, "trades": 19818, "taker_buy_base": 198970.64, "taker_buy_quote": 907905.56353 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 4.445, "high": 4.727, "low": 4.438, "close": 4.68, "volume": 488765.51, "close_time": 1725321599999, "quote_volume": 2237953.30194, "trades": 18740, "taker_buy_base": 276981.22, "taker_buy_quote": 1266884.46833 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 4.677, "high": 4.729, "low": 4.44, "close": 4.456, "volume": 478018.49, "close_time": 1725407999999, "quote_volume": 2198874.54115, "trades": 19085, "taker_buy_base": 257058.59, "taker_buy_quote": 1183508.02461 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 4.456, "high": 4.631, "low": 4.278, "close": 4.545, "volume": 450828.92, "close_time": 1725494399999, "quote_volume": 2006055.58459, "trades": 19120, "taker_buy_base": 227603.98, "taker_buy_quote": 1012371.31665 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 4.546, "high": 4.562, "low": 4.387, "close": 4.445, "volume": 302383.02, "close_time": 1725580799999, "quote_volume": 1355688.10211, "trades": 14120, "taker_buy_base": 167221.32, "taker_buy_quote": 750140.17927 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 4.441, "high": 4.523, "low": 4.096, "close": 4.208, "volume": 804328.22, "close_time": 1725667199999, "quote_volume": 3437664.95114, "trades": 20990, "taker_buy_base": 431551.77, "taker_buy_quote": 1843743.58558 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 4.206, "high": 4.339, "low": 4.16, "close": 4.257, "volume": 200366.05, "close_time": 1725753599999, "quote_volume": 852179.80625, "trades": 7991, "taker_buy_base": 101043.7, "taker_buy_quote": 429293.54448 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 4.257, "high": 4.388, "low": 4.206, "close": 4.34, "volume": 276764.53, "close_time": 1725839999999, "quote_volume": 1190267.73153, "trades": 9904, "taker_buy_base": 137079.41, "taker_buy_quote": 589468.07002 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 4.34, "high": 4.571, "low": 4.313, "close": 4.528, "volume": 479223.15, "close_time": 1725926399999, "quote_volume": 2133420.51099, "trades": 15760, "taker_buy_base": 242836.6, "taker_buy_quote": 1081372.52818 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 4.529, "high": 4.592, "low": 4.453, "close": 4.555, "volume": 318828.91, "close_time": 1726012799999, "quote_volume": 1441535.20958, "trades": 9763, "taker_buy_base": 173311.84, "taker_buy_quote": 783510.81095 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 4.559, "high": 4.569, "low": 4.39, "close": 4.54, "volume": 627996.61, "close_time": 1726099199999, "quote_volume": 2821676.93906, "trades": 12836, "taker_buy_base": 337950.09, "taker_buy_quote": 1518860.81812 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 4.542, "high": 4.74, "low": 4.542, "close": 4.719, "volume": 427747.11, "close_time": 1726185599999, "quote_volume": 1975438.45643, "trades": 12945, "taker_buy_base": 238274.69, "taker_buy_quote": 1101347.27901 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 4.719, "high": 4.855, "low": 4.644, "close": 4.82, "volume": 484544.8, "close_time": 1726271999999, "quote_volume": 2300463.96765, "trades": 13332, "taker_buy_base": 251878.26, "taker_buy_quote": 1196600.76049 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 4.821, "high": 4.915, "low": 4.689, "close": 4.754, "volume": 377151.35, "close_time": 1726358399999, "quote_volume": 1800369.48985, "trades": 10447, "taker_buy_base": 183353.86, "taker_buy_quote": 875264.38101 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 4.757, "high": 4.77, "low": 4.542, "close": 4.58, "volume": 293955.4, "close_time": 1726444799999, "quote_volume": 1376495.26587, "trades": 10852, "taker_buy_base": 140809.92, "taker_buy_quote": 659034.44695 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 4.58, "high": 4.589, "low": 4.443, "close": 4.492, "volume": 523376.84, "close_time": 1726531199999, "quote_volume": 2354047.88809, "trades": 19480, "taker_buy_base": 210501.9, "taker_buy_quote": 946764.51096 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 4.49, "high": 4.732, "low": 4.463, "close": 4.652, "volume": 766526.52, "close_time": 1726617599999, "quote_volume": 3549465.90687, "trades": 24232, "taker_buy_base": 409683.81, "taker_buy_quote": 1897217.6747 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 4.653, "high": 4.754, "low": 4.459, "close": 4.75, "volume": 427650.56, "close_time": 1726703999999, "quote_volume": 1970562.25014, "trades": 16172, "taker_buy_base": 199064.51, "taker_buy_quote": 917991.72796 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 4.754, "high": 4.982, "low": 4.754, "close": 4.908, "volume": 546067.91, "close_time": 1726790399999, "quote_volume": 2661206.10434, "trades": 19237, "taker_buy_base": 295324.13, "taker_buy_quote": 1439591.5618 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 4.908, "high": 5.095, "low": 4.848, "close": 4.96, "volume": 869700.21, "close_time": 1726876799999, "quote_volume": 4314071.70097, "trades": 21741, "taker_buy_base": 491130.0, "taker_buy_quote": 2436785.20065 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 4.963, "high": 5.13, "low": 4.933, "close": 5.123, "volume": 401448.6, "close_time": 1726963199999, "quote_volume": 2022112.58299, "trades": 12399, "taker_buy_base": 258229.03, "taker_buy_quote": 1301089.06449 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 5.121, "high": 5.137, "low": 4.782, "close": 4.895, "volume": 662044.47, "close_time": 1727049599999, "quote_volume": 3244623.45065, "trades": 20642, "taker_buy_base": 300354.79, "taker_buy_quote": 1473672.45213 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 4.895, "high": 5.06, "low": 4.785, "close": 5.046, "volume": 726281.21, "close_time": 1727135999999, "quote_volume": 3605748.60265, "trades": 20574, "taker_buy_base": 324308.03, "taker_buy_quote": 1612312.71349 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 5.048, "high": 5.19, "low": 4.98, "close": 5.162, "volume": 759767.9, "close_time": 1727222399999, "quote_volume": 3876758.95157, "trades": 23330, "taker_buy_base": 422449.71, "taker_buy_quote": 2156363.2291 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 5.164, "high": 5.266, "low": 5.073, "close": 5.162, "volume": 486599.75, "close_time": 1727308799999, "quote_volume": 2523007.92348, "trades": 18047, "taker_buy_base": 244578.94, "taker_buy_quote": 1268667.87536 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 5.163, "high": 5.399, "low": 5.074, "close": 5.327, "volume": 747335.72, "close_time": 1727395199999, "quote_volume": 3957217.91622, "trades": 22042, "taker_buy_base": 404983.83, "taker_buy_quote": 2145478.63987 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 5.327, "high": 5.467, "low": 5.275, "close": 5.417, "volume": 610102.66, "close_time": 1727481599999, "quote_volume": 3292340.48667, "trades": 19515, "taker_buy_base": 283136.22, "taker_buy_quote": 1527849.21401 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 5.416, "high": 5.523, "low": 5.244, "close": 5.399, "volume": 547437.6, "close_time": 1727567999999, "quote_volume": 2945554.1829, "trades": 18109, "taker_buy_base": 270403.08, "taker_buy_quote": 1454870.53436 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 5.402, "high": 5.511, "low": 5.264, "close": 5.51, "volume": 437237.6, "close_time": 1727654399999, "quote_volume": 2359959.94225, "trades": 17908, "taker_buy_base": 233092.22, "taker_buy_quote": 1258747.52604 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 5.511, "high": 5.546, "low": 4.993, "close": 5.05, "volume": 1303269.02, "close_time": 1727740799999, "quote_volume": 6841629.76582, "trades": 50251, "taker_buy_base": 694054.37, "taker_buy_quote": 3648730.02931 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 5.049, "high": 5.195, "low": 4.59, "close": 4.695, "volume": 1245968.09, "close_time": 1727827199999, "quote_volume": 6157865.53253, "trades": 37862, "taker_buy_base": 596113.12, "taker_buy_quote": 2945478.06577 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 4.692, "high": 4.839, "low": 4.491, "close": 4.573, "volume": 623992.42, "close_time": 1727913599999, "quote_volume": 2915244.25882, "trades": 20142, "taker_buy_base": 308990.95, "taker_buy_quote": 1443025.68757 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 4.571, "high": 4.665, "low": 4.368, "close": 4.503, "volume": 710553.13, "close_time": 1727999999999, "quote_volume": 3194343.62538, "trades": 21602, "taker_buy_base": 400858.42, "taker_buy_quote": 1801886.63927 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 4.504, "high": 4.692, "low": 4.479, "close": 4.664, "volume": 712692.45, "close_time": 1728086399999, "quote_volume": 3279064.29348, "trades": 27205, "taker_buy_base": 360345.79, "taker_buy_quote": 1659761.51506 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 4.666, "high": 4.73, "low": 4.531, "close": 4.605, "volume": 663225.94, "close_time": 1728172799999, "quote_volume": 3075482.6861, "trades": 20292, "taker_buy_base": 336730.13, "taker_buy_quote": 1564878.02966 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 4.605, "high": 4.713, "low": 4.579, "close": 4.688, "volume": 251279.23, "close_time": 1728259199999, "quote_volume": 1168334.80464, "trades": 8479, "taker_buy_base": 128737.66, "taker_buy_quote": 598704.42475 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 4.688, "high": 4.815, "low": 4.625, "close": 4.637, "volume": 584003.99, "close_time": 1728345599999, "quote_volume": 2758911.22182, "trades": 21296, "taker_buy_base": 311369.55, "taker_buy_quote": 1471503.6837 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 4.638, "high": 4.693, "low": 4.532, "close": 4.595, "volume": 1261220.62, "close_time": 1728431999999, "quote_volume": 5816067.98962, "trades": 36290, "taker_buy_base": 595041.42, "taker_buy_quote": 2742892.45259 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 4.593, "high": 4.635, "low": 4.396, "close": 4.45, "volume": 616414.26, "close_time": 1728518399999, "quote_volume": 2783769.49805, "trades": 15727, "taker_buy_base": 368332.61, "taker_buy_quote": 1664182.76308 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 4.45, "high": 4.508, "low": 4.326, "close": 4.454, "volume": 409674.39, "close_time": 1728604799999, "quote_volume": 1813786.18726, "trades": 12599, "taker_buy_base": 191812.23, "taker_buy_quote": 849586.26052 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 4.454, "high": 4.693, "low": 4.434, "close": 4.667, "volume": 658304.09, "close_time": 1728691199999, "quote_volume": 3005796.12701, "trades": 21049, "taker_buy_base": 346980.83, "taker_buy_quote": 1588078.58673 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 4.667, "high": 4.791, "low": 4.637, "close": 4.762, "volume": 473932.91, "close_time": 1728777599999, "quote_volume": 2240651.12325, "trades": 16175, "taker_buy_base": 225352.63, "taker_buy_quote": 1064848.67021 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 4.762, "high": 4.78, "low": 4.545, "close": 4.675, "volume": 1513177.23, "close_time": 1728863999999, "quote_volume": 7087854.74653, "trades": 52610, "taker_buy_base": 765982.89, "taker_buy_quote": 3593968.1999 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 4.674, "high": 4.927, "low": 4.606, "close": 4.898, "volume": 708125.84, "close_time": 1728950399999, "quote_volume": 3401331.7068, "trades": 19658, "taker_buy_base": 344827.96, "taker_buy_quote": 1656932.66211 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 4.898, "high": 4.951, "low": 4.643, "close": 4.846, "volume": 1046811.17, "close_time": 1729036799999, "quote_volume": 5049278.20243, "trades": 28022, "taker_buy_base": 505538.77, "taker_buy_quote": 2438247.49823 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 4.845, "high": 4.875, "low": 4.713, "close": 4.743, "volume": 465428.15, "close_time": 1729123199999, "quote_volume": 2225805.1972, "trades": 15975, "taker_buy_base": 224031.96, "taker_buy_quote": 1071560.91849 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 4.744, "high": 4.795, "low": 4.53, "close": 4.607, "volume": 500406.16, "close_time": 1729209599999, "quote_volume": 2322952.06558, "trades": 16327, "taker_buy_base": 248899.23, "taker_buy_quote": 1155513.46308 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 4.606, "high": 4.859, "low": 4.583, "close": 4.859, "volume": 630776.87, "close_time": 1729295999999, "quote_volume": 2966085.57445, "trades": 18196, "taker_buy_base": 311795.25, "taker_buy_quote": 1467182.88839 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 4.858, "high": 5.451, "low": 4.858, "close": 5.105, "volume": 4202107.87, "close_time": 1729382399999, "quote_volume": 21850695.21335, "trades": 118304, "taker_buy_base": 2138940.3, "taker_buy_quote": 11122758.76702 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 5.104, "high": 5.33, "low": 5.103, "close": 5.194, "volume": 4285229.22, "close_time": 1729468799999, "quote_volume": 22294447.98901, "trades": 129667, "taker_buy_base": 2202161.54, "taker_buy_quote": 11466428.25909 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 5.195, "high": 5.55, "low": 5.165, "close": 5.289, "volume": 2689037.97, "close_time": 1729555199999, "quote_volume": 14365043.19138, "trades": 76389, "taker_buy_base": 1272621.49, "taker_buy_quote": 6798548.59992 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 5.289, "high": 5.458, "low": 5.056, "close": 5.383, "volume": 1630204.51, "close_time": 1729641599999, "quote_volume": 8501563.96651, "trades": 50194, "taker_buy_base": 793516.46, "taker_buy_quote": 4146083.7548 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 5.385, "high": 5.409, "low": 4.879, "close": 5.007, "volume": 3045112.25, "close_time": 1729727999999, "quote_volume": 15629719.14388, "trades": 81696, "taker_buy_base": 1466321.06, "taker_buy_quote": 7537710.08774 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 5.008, "high": 5.088, "low": 4.87, "close": 4.979, "volume": 1162508.14, "close_time": 1729814399999, "quote_volume": 5776592.81653, "trades": 27033, "taker_buy_base": 527538.33, "taker_buy_quote": 2621436.32861 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 4.98, "high": 4.995, "low": 4.461, "close": 4.636, "volume": 1163486.46, "close_time": 1729900799999, "quote_volume": 5615737.49506, "trades": 34799, "taker_buy_base": 526695.53, "taker_buy_quote": 2542286.98299 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 4.639, "high": 4.703, "low": 4.534, "close": 4.653, "volume": 611235.78, "close_time": 1729987199999, "quote_volume": 2838271.78932, "trades": 19333, "taker_buy_base": 302110.9, "taker_buy_quote": 1402903.53786 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 4.654, "high": 4.895, "low": 4.65, "close": 4.83, "volume": 1061285.0, "close_time": 1730073599999, "quote_volume": 5091734.98805, "trades": 31650, "taker_buy_base": 571383.64, "taker_buy_quote": 2740423.02079 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 4.831, "high": 4.89, "low": 4.645, "close": 4.871, "volume": 638518.28, "close_time": 1730159999999, "quote_volume": 3048486.81152, "trades": 29715, "taker_buy_base": 342762.39, "taker_buy_quote": 1637009.56187 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 4.873, "high": 5.086, "low": 4.835, "close": 5.049, "volume": 921917.52, "close_time": 1730246399999, "quote_volume": 4570173.29142, "trades": 35623, "taker_buy_base": 487593.2, "taker_buy_quote": 2418626.13986 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 5.048, "high": 5.095, "low": 4.889, "close": 5.075, "volume": 933811.4, "close_time": 1730332799999, "quote_volume": 4673560.60562, "trades": 31695, "taker_buy_base": 364963.57, "taker_buy_quote": 1826123.49766 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 5.074, "high": 5.111, "low": 4.693, "close": 4.767, "volume": 1324508.47, "close_time": 1730419199999, "quote_volume": 6508441.73266, "trades": 47763, "taker_buy_base": 601104.56, "taker_buy_quote": 2957283.4011 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 4.766, "high": 4.815, "low": 4.597, "close": 4.678, "volume": 1214753.13, "close_time": 1730505599999, "quote_volume": 5752022.34224, "trades": 40229, "taker_buy_base": 601268.8, "taker_buy_quote": 2846664.93995 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 4.677, "high": 4.716, "low": 4.548, "close": 4.599, "volume": 334862.43, "close_time": 1730591999999, "quote_volume": 1546876.72825, "trades": 11838, "taker_buy_base": 178888.0, "taker_buy_quote": 827101.97177 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 4.6, "high": 4.618, "low": 4.319, "close": 4.472, "volume": 858298.63, "close_time": 1730678399999, "quote_volume": 3830256.29767, "trades": 25559, "taker_buy_base": 399426.44, "taker_buy_quote": 1784109.2675 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 4.471, "high": 4.607, "low": 4.269, "close": 4.329, "volume": 1552614.56, "close_time": 1730764799999, "quote_volume": 6858342.14161, "trades": 34009, "taker_buy_base": 739667.23, "taker_buy_quote": 3260817.10242 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 4.329, "high": 4.565, "low": 4.302, "close": 4.457, "volume": 755750.81, "close_time": 1730851199999, "quote_volume": 3343894.05401, "trades": 22798, "taker_buy_base": 363359.15, "taker_buy_quote": 1608808.45343 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 4.457, "high": 4.905, "low": 4.457, "close": 4.869, "volume": 1635004.87, "close_time": 1730937599999, "quote_volume": 7783580.49881, "trades": 44769, "taker_buy_base": 779026.62, "taker_buy_quote": 3709424.08565 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 4.869, "high": 5.068, "low": 4.843, "close": 4.978, "volume": 1797442.94, "close_time": 1731023999999, "quote_volume": 8879102.06026, "trades": 46731, "taker_buy_base": 895456.23, "taker_buy_quote": 4423374.08412 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 4.979, "high": 5.226, "low": 4.911, "close": 5.179, "volume": 1218936.52, "close_time": 1731110399999, "quote_volume": 6199870.03824, "trades": 40269, "taker_buy_base": 604827.42, "taker_buy_quote": 3077494.387 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 5.178, "high": 5.311, "low": 5.008, "close": 5.305, "volume": 1073234.27, "close_time": 1731196799999, "quote_volume": 5503783.91339, "trades": 34038, "taker_buy_base": 513162.84, "taker_buy_quote": 2633809.56883 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 5.305, "high": 5.757, "low": 5.201, "close": 5.512, "volume": 3186022.68, "close_time": 1731283199999, "quote_volume": 17544085.56123, "trades": 94409, "taker_buy_base": 1657530.99, "taker_buy_quote": 9141672.7103 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 5.512, "high": 5.849, "low": 5.339, "close": 5.824, "volume": 2313927.34, "close_time": 1731369599999, "quote_volume": 12854318.37134, "trades": 77617, "taker_buy_base": 1100486.53, "taker_buy_quote": 6117496.40257 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 5.825, "high": 5.976, "low": 5.246, "close": 5.478, "volume": 3532069.4, "close_time": 1731455999999, "quote_volume": 19763843.71312, "trades": 113200, "taker_buy_base": 1608144.36, "taker_buy_quote": 9016510.56681 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 5.476, "high": 5.554, "low": 5.006, "close": 5.411, "volume": 3054613.65, "close_time": 1731542399999, "quote_volume": 16124857.38414, "trades": 121801, "taker_buy_base": 1528185.58, "taker_buy_quote": 8073623.84881 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 5.412, "high": 5.67, "low": 4.922, "close": 4.994, "volume": 2049919.77, "close_time": 1731628799999, "quote_volume": 10833098.02423, "trades": 78897, "taker_buy_base": 907462.07, "taker_buy_quote": 4812089.21695 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 4.996, "high": 5.3, "low": 4.811, "close": 5.274, "volume": 2826821.42, "close_time": 1731715199999, "quote_volume": 14153227.346, "trades": 78424, "taker_buy_base": 1383471.0, "taker_buy_quote": 6919962.74621 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 5.274, "high": 6.24, "low": 5.228, "close": 6.11, "volume": 3790270.61, "close_time": 1731801599999, "quote_volume": 21801077.96452, "trades": 124201, "taker_buy_base": 1955875.3, "taker_buy_quote": 11281935.54174 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 6.111, "high": 6.125, "low": 5.392, "close": 5.495, "volume": 2103736.99, "close_time": 1731887999999, "quote_volume": 11949789.4729, "trades": 78421, "taker_buy_base": 949160.41, "taker_buy_quote": 5373297.69524 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 5.495, "high": 6.216, "low": 5.467, "close": 5.945, "volume": 2996583.55, "close_time": 1731974399999, "quote_volume": 17393392.73955, "trades": 89362, "taker_buy_base": 1781899.77, "taker_buy_quote": 10337752.99363 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 5.944, "high": 5.991, "low": 5.583, "close": 5.767, "volume": 1261697.59, "close_time": 1732060799999, "quote_volume": 7328962.83915, "trades": 47309, "taker_buy_base": 585042.75, "taker_buy_quote": 3396678.81285 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 5.766, "high": 5.782, "low": 5.373, "close": 5.523, "volume": 1214538.27, "close_time": 1732147199999, "quote_volume": 6776214.85211, "trades": 45815, "taker_buy_base": 578316.7, "taker_buy_quote": 3226994.92801 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 5.524, "high": 5.862, "low": 5.343, "close": 5.784, "volume": 1534377.12, "close_time": 1732233599999, "quote_volume": 8706518.05882, "trades": 53021, "taker_buy_base": 731571.74, "taker_buy_quote": 4146382.58416 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 5.783, "high": 6.344, "low": 5.657, "close": 6.341, "volume": 2369884.75, "close_time": 1732319999999, "quote_volume": 14065475.6029, "trades": 84319, "taker_buy_base": 1249172.27, "taker_buy_quote": 7428419.44902 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 6.34, "high": 7.05, "low": 6.208, "close": 6.886, "volume": 3947754.31, "close_time": 1732406399999, "quote_volume": 26242721.70147, "trades": 153562, "taker_buy_base": 2132271.3, "taker_buy_quote": 14190024.72358 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 6.886, "high": 8.935, "low": 6.796, "close": 8.342, "volume": 12017265.31, "close_time": 1732492799999, "quote_volume": 95382438.55474, "trades": 456073, "taker_buy_base": 6015590.51, "taker_buy_quote": 47734089.97404 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 8.342, "high": 8.738, "low": 7.355, "close": 7.531, "volume": 6100959.38, "close_time": 1732579199999, "quote_volume": 49041947.86619, "trades": 260232, "taker_buy_base": 2755526.67, "taker_buy_quote": 22186171.78645 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 7.531, "high": 7.664, "low": 6.868, "close": 7.263, "volume": 2521085.15, "close_time": 1732665599999, "quote_volume": 18291198.24792, "trades": 99821, "taker_buy_base": 1184989.94, "taker_buy_quote": 8590034.18903 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 7.262, "high": 7.794, "low": 7.062, "close": 7.713, "volume": 1914235.9, "close_time": 1732751999999, "quote_volume": 14279231.33748, "trades": 96507, "taker_buy_base": 923873.98, "taker_buy_quote": 6894172.34145 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 7.711, "high": 7.847, "low": 7.331, "close": 7.837, "volume": 1162886.23, "close_time": 1732838399999, "quote_volume": 8810051.16134, "trades": 63658, "taker_buy_base": 525663.9, "taker_buy_quote": 3985676.78928 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 7.835, "high": 8.173, "low": 7.616, "close": 8.128, "volume": 1849124.71, "close_time": 1732924799999, "quote_volume": 14674427.65642, "trades": 87830, "taker_buy_base": 937166.33, "taker_buy_quote": 7446645.06668 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 8.128, "high": 8.395, "low": 7.905, "close": 8.181, "volume": 1595842.74, "close_time": 1733011199999, "quote_volume": 12981893.85966, "trades": 92865, "taker_buy_base": 709184.84, "taker_buy_quote": 5772396.66173 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 8.181, "high": 8.462, "low": 7.863, "close": 8.257, "volume": 1722450.4, "close_time": 1733097599999, "quote_volume": 14047254.83892, "trades": 91314, "taker_buy_base": 868738.58, "taker_buy_quote": 7083243.53583 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 8.26, "high": 9.391, "low": 7.618, "close": 9.253, "volume": 4645437.52, "close_time": 1733183999999, "quote_volume": 39372257.00727, "trades": 227698, "taker_buy_base": 2344556.14, "taker_buy_quote": 19911703.29363 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 9.251, "high": 9.881, "low": 8.313, "close": 9.458, "volume": 6642589.89, "close_time": 1733270399999, "quote_volume": 60987894.58927, "trades": 357790, "taker_buy_base": 3166485.68, "taker_buy_quote": 29093909.79055 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 9.459, "high": 10.353, "low": 9.094, "close": 9.563, "volume": 5964437.36, "close_time": 1733356799999, "quote_volume": 58189510.21951, "trades": 280737, "taker_buy_base": 2956703.08, "taker_buy_quote": 28870135.9501 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 9.561, "high": 9.6, "low": 8.881, "close": 9.087, "volume": 3864787.86, "close_time": 1733443199999, "quote_volume": 35987496.98101, "trades": 195793, "taker_buy_base": 1959960.78, "taker_buy_quote": 18267826.954 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 9.091, "high": 9.674, "low": 8.807, "close": 9.521, "volume": 2344591.68, "close_time": 1733529599999, "quote_volume": 21821165.39651, "trades": 113791, "taker_buy_base": 1143034.3, "taker_buy_quote": 10642118.75331 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 9.523, "high": 9.605, "low": 9.2, "close": 9.317, "volume": 1414409.16, "close_time": 1733615999999, "quote_volume": 13302133.1674, "trades": 72558, "taker_buy_base": 607826.09, "taker_buy_quote": 5715272.05534 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 9.32, "high": 9.494, "low": 8.926, "close": 9.451, "volume": 2202501.08, "close_time": 1733702399999, "quote_volume": 20242441.63703, "trades": 91633, "taker_buy_base": 1145139.49, "taker_buy_quote": 10532587.66875 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 9.453, "high": 9.453, "low": 6.752, "close": 7.634, "volume": 4407118.06, "close_time": 1733788799999, "quote_volume": 36066256.35025, "trades": 152431, "taker_buy_base": 2214940.62, "taker_buy_quote": 18094720.02282 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 7.634, "high": 7.743, "low": 6.577, "close": 7.363, "volume": 5030611.75, "close_time": 1733875199999, "quote_volume": 36225240.747, "trades": 152068, "taker_buy_base": 2310357.73, "taker_buy_quote": 16575509.88122 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 7.363, "high": 8.046, "low": 7.042, "close": 7.983, "volume": 2511527.12, "close_time": 1733961599999, "quote_volume": 19227123.17392, "trades": 90127, "taker_buy_base": 1270231.6, "taker_buy_quote": 9751526.73666 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 7.983, "high": 8.326, "low": 7.793, "close": 7.945, "volume": 3093274.06, "close_time": 1734047999999, "quote_volume": 25034722.64121, "trades": 104739, "taker_buy_base": 1692851.05, "taker_buy_quote": 13708072.89892 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 7.944, "high": 8.018, "low": 7.675, "close": 7.933, "volume": 1310466.05, "close_time": 1734134399999, "quote_volume": 10281056.09143, "trades": 54288, "taker_buy_base": 702299.09, "taker_buy_quote": 5513893.29789 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 7.933, "high": 8.06, "low": 7.4, "close": 7.525, "volume": 1989802.93, "close_time": 1734220799999, "quote_volume": 15351253.90502, "trades": 59422, "taker_buy_base": 732419.27, "taker_buy_quote": 5662844.31439 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 7.528, "high": 7.902, "low": 7.312, "close": 7.781, "volume": 1048886.3, "close_time": 1734307199999, "quote_volume": 8016123.68134, "trades": 38717, "taker_buy_base": 569307.98, "taker_buy_quote": 4359176.68015 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 7.788, "high": 7.966, "low": 7.284, "close": 7.59, "volume": 2558401.69, "close_time": 1734393599999, "quote_volume": 19331556.18136, "trades": 66301, "taker_buy_base": 890060.07, "taker_buy_quote": 6740636.31323 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 7.59, "high": 7.718, "low": 7.156, "close": 7.26, "volume": 1729482.43, "close_time": 1734479999999, "quote_volume": 12963574.69465, "trades": 63984, "taker_buy_base": 745862.03, "taker_buy_quote": 5584217.54936 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 7.263, "high": 7.32, "low": 6.512, "close": 6.591, "volume": 1661387.22, "close_time": 1734566399999, "quote_volume": 11555065.25064, "trades": 63275, "taker_buy_base": 764368.07, "taker_buy_quote": 5316464.55181 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 6.59, "high": 6.775, "low": 5.838, "close": 6.03, "volume": 3624313.87, "close_time": 1734652799999, "quote_volume": 22750138.53018, "trades": 126068, "taker_buy_base": 1875059.32, "taker_buy_quote": 11773613.46048 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 6.031, "high": 6.445, "low": 5.281, "close": 6.404, "volume": 4288987.56, "close_time": 1734739199999, "quote_volume": 24611245.67867, "trades": 154478, "taker_buy_base": 2230304.36, "taker_buy_quote": 12762460.84296 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 6.403, "high": 6.767, "low": 6.061, "close": 6.154, "volume": 1586266.05, "close_time": 1734825599999, "quote_volume": 10186462.21325, "trades": 63112, "taker_buy_base": 776721.8, "taker_buy_quote": 4997615.4389 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 6.162, "high": 6.262, "low": 5.83, "close": 6.005, "volume": 3015457.16, "close_time": 1734911999999, "quote_volume": 18385181.48657, "trades": 96986, "taker_buy_base": 1442454.7, "taker_buy_quote": 8806785.04321 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 6.008, "high": 6.91, "low": 5.862, "close": 6.716, "volume": 1737041.29, "close_time": 1734998399999, "quote_volume": 11049072.16391, "trades": 59733, "taker_buy_base": 901885.1, "taker_buy_quote": 5729632.33481 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 6.715, "high": 7.014, "low": 6.498, "close": 6.889, "volume": 1291152.9, "close_time": 1735084799999, "quote_volume": 8733174.89305, "trades": 49894, "taker_buy_base": 672898.68, "taker_buy_quote": 4552977.8561 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 6.884, "high": 6.95, "low": 6.638, "close": 6.73, "volume": 739078.88, "close_time": 1735171199999, "quote_volume": 5025912.5196, "trades": 29781, "taker_buy_base": 318582.25, "taker_buy_quote": 2166851.97848 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 6.736, "high": 6.797, "low": 6.193, "close": 6.301, "volume": 758877.51, "close_time": 1735257599999, "quote_volume": 4859158.12792, "trades": 31705, "taker_buy_base": 368143.88, "taker_buy_quote": 2355986.67361 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 6.3, "high": 6.7, "low": 6.238, "close": 6.376, "volume": 975066.79, "close_time": 1735343999999, "quote_volume": 6276850.04033, "trades": 37138, "taker_buy_base": 484813.0, "taker_buy_quote": 3123905.99546 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 6.375, "high": 6.7, "low": 6.307, "close": 6.612, "volume": 721549.21, "close_time": 1735430399999, "quote_volume": 4650353.71858, "trades": 29073, "taker_buy_base": 333613.48, "taker_buy_quote": 2150710.47584 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 6.615, "high": 6.663, "low": 6.233, "close": 6.293, "volume": 509903.99, "close_time": 1735516799999, "quote_volume": 3310685.09839, "trades": 20644, "taker_buy_base": 233061.38, "taker_buy_quote": 1515554.715 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 6.292, "high": 6.516, "low": 6.022, "close": 6.245, "volume": 624840.56, "close_time": 1735603199999, "quote_volume": 3917664.30305, "trades": 25970, "taker_buy_base": 310186.78, "taker_buy_quote": 1946427.42889 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 6.244, "high": 6.421, "low": 6.081, "close": 6.222, "volume": 650410.66, "close_time": 1735689599999, "quote_volume": 4068267.90881, "trades": 24491, "taker_buy_base": 323405.4, "taker_buy_quote": 2026011.21321 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 6.216, "high": 6.511, "low": 6.05, "close": 6.421, "volume": 869289.13, "close_time": 1735775999999, "quote_volume": 5470179.97577, "trades": 44781, "taker_buy_base": 438796.25, "taker_buy_quote": 2762515.06836 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 6.42, "high": 6.78, "low": 6.413, "close": 6.739, "volume": 997316.37, "close_time": 1735862399999, "quote_volume": 6600941.8319, "trades": 38400, "taker_buy_base": 508519.73, "taker_buy_quote": 3368483.8617 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 6.741, "high": 7.145, "low": 6.627, "close": 7.072, "volume": 1422364.06, "close_time": 1735948799999, "quote_volume": 9869618.91293, "trades": 44988, "taker_buy_base": 769949.61, "taker_buy_quote": 5355922.63197 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 7.071, "high": 7.169, "low": 6.926, "close": 7.017, "volume": 1022225.51, "close_time": 1736035199999, "quote_volume": 7201550.76834, "trades": 34425, "taker_buy_base": 509732.37, "taker_buy_quote": 3592774.4246 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 7.018, "high": 7.062, "low": 6.835, "close": 7.037, "volume": 650037.32, "close_time": 1736121599999, "quote_volume": 4520103.11108, "trades": 22931, "taker_buy_base": 298766.67, "taker_buy_quote": 2079258.05649 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 7.038, "high": 7.458, "low": 6.927, "close": 7.29, "volume": 1341005.39, "close_time": 1736207999999, "quote_volume": 9680591.78552, "trades": 47453, "taker_buy_base": 670818.49, "taker_buy_quote": 4842236.1606 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 7.29, "high": 7.327, "low": 6.45, "close": 6.46, "volume": 2055428.76, "close_time": 1736294399999, "quote_volume": 14112296.60548, "trades": 91740, "taker_buy_base": 942099.09, "taker_buy_quote": 6477453.96279 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 6.46, "high": 6.542, "low": 5.867, "close": 6.194, "volume": 4847765.58, "close_time": 1736380799999, "quote_volume": 29936428.29134, "trades": 175497, "taker_buy_base": 2333951.32, "taker_buy_quote": 14410533.01294 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 6.191, "high": 6.347, "low": 5.988, "close": 6.186, "volume": 1340924.45, "close_time": 1736467199999, "quote_volume": 8313305.01403, "trades": 68475, "taker_buy_base": 691031.28, "taker_buy_quote": 4286310.55867 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 6.19, "high": 6.404, "low": 6.076, "close": 6.34, "volume": 949697.67, "close_time": 1736553599999, "quote_volume": 5926610.79186, "trades": 36266, "taker_buy_base": 481117.96, "taker_buy_quote": 3003191.31107 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 6.338, "high": 6.407, "low": 6.171, "close": 6.283, "volume": 476748.56, "close_time": 1736639999999, "quote_volume": 2993887.85193, "trades": 18948, "taker_buy_base": 237854.3, "taker_buy_quote": 1493516.89354 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 6.285, "high": 6.362, "low": 6.063, "close": 6.154, "volume": 1237495.91, "close_time": 1736726399999, "quote_volume": 7711678.29912, "trades": 43167, "taker_buy_base": 603415.78, "taker_buy_quote": 3761995.0231 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 6.152, "high": 6.328, "low": 5.58, "close": 6.045, "volume": 1153078.79, "close_time": 1736812799999, "quote_volume": 6815510.52655, "trades": 44906, "taker_buy_base": 556809.21, "taker_buy_quote": 3290927.03923 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 6.044, "high": 6.312, "low": 6.002, "close": 6.245, "volume": 1102515.32, "close_time": 1736899199999, "quote_volume": 6807411.96581, "trades": 37035, "taker_buy_base": 484396.23, "taker_buy_quote": 2990257.35185 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 6.246, "high": 6.574, "low": 6.116, "close": 6.565, "volume": 1072360.85, "close_time": 1736985599999, "quote_volume": 6819731.23474, "trades": 39594, "taker_buy_base": 523201.71, "taker_buy_quote": 3335931.78301 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 6.563, "high": 6.617, "low": 6.275, "close": 6.407, "volume": 1090873.61, "close_time": 1737071999999, "quote_volume": 7040386.33313, "trades": 39830, "taker_buy_base": 534655.37, "taker_buy_quote": 3452130.47928 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 6.411, "high": 6.792, "low": 6.411, "close": 6.735, "volume": 1144353.32, "close_time": 1737158399999, "quote_volume": 7628436.36822, "trades": 41214, "taker_buy_base": 599468.34, "taker_buy_quote": 3996808.69628 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 6.736, "high": 6.807, "low": 6.161, "close": 6.288, "volume": 1037588.57, "close_time": 1737244799999, "quote_volume": 6580338.85155, "trades": 43390, "taker_buy_base": 483049.58, "taker_buy_quote": 3063959.03165 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 6.285, "high": 6.511, "low": 5.686, "close": 5.807, "volume": 2317092.41, "close_time": 1737331199999, "quote_volume": 14191036.38848, "trades": 100104, "taker_buy_base": 1089275.08, "taker_buy_quote": 6678212.43506 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 5.807, "high": 6.349, "low": 5.61, "close": 5.948, "volume": 2618594.16, "close_time": 1737417599999, "quote_volume": 15677956.19422, "trades": 89898, "taker_buy_base": 1352523.98, "taker_buy_quote": 8106321.8099 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 5.941, "high": 6.243, "low": 5.678, "close": 6.113, "volume": 1441977.89, "close_time": 1737503999999, "quote_volume": 8527801.89724, "trades": 49381, "taker_buy_base": 722777.7, "taker_buy_quote": 4258262.84535 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 6.111, "high": 6.155, "low": 5.908, "close": 5.921, "volume": 635514.13, "close_time": 1737590399999, "quote_volume": 3842370.45153, "trades": 28588, "taker_buy_base": 317790.35, "taker_buy_quote": 1921454.18931 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 5.924, "high": 5.999, "low": 5.723, "close": 5.892, "volume": 1931769.81, "close_time": 1737676799999, "quote_volume": 11294142.38104, "trades": 77331, "taker_buy_base": 889770.56, "taker_buy_quote": 5199077.46034 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 5.895, "high": 6.062, "low": 5.696, "close": 5.728, "volume": 3053714.78, "close_time": 1737763199999, "quote_volume": 18129191.82612, "trades": 97914, "taker_buy_base": 1542388.01, "taker_buy_quote": 9159089.09615 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 5.728, "high": 5.804, "low": 5.634, "close": 5.713, "volume": 567088.98, "close_time": 1737849599999, "quote_volume": 3242340.90031, "trades": 22226, "taker_buy_base": 281554.12, "taker_buy_quote": 1610199.91617 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 5.717, "high": 5.834, "low": 5.54, "close": 5.55, "volume": 547686.12, "close_time": 1737935999999, "quote_volume": 3138970.2302, "trades": 18201, "taker_buy_base": 267775.21, "taker_buy_quote": 1536882.71815 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 5.546, "high": 5.562, "low": 5.044, "close": 5.463, "volume": 1287912.24, "close_time": 1738022399999, "quote_volume": 6815644.13753, "trades": 51161, "taker_buy_base": 608740.36, "taker_buy_quote": 3221343.40462 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 5.46, "high": 5.509, "low": 5.001, "close": 5.039, "volume": 1001181.43, "close_time": 1738108799999, "quote_volume": 5315615.89112, "trades": 32036, "taker_buy_base": 367667.66, "taker_buy_quote": 1944676.38762 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 5.039, "high": 5.313, "low": 4.981, "close": 5.154, "volume": 939338.83, "close_time": 1738195199999, "quote_volume": 4839803.55113, "trades": 40813, "taker_buy_base": 445994.08, "taker_buy_quote": 2299711.22316 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 5.156, "high": 5.553, "low": 5.096, "close": 5.451, "volume": 2528805.19, "close_time": 1738281599999, "quote_volume": 13192683.63703, "trades": 68309, "taker_buy_base": 1252754.25, "taker_buy_quote": 6543482.1732 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 5.452, "high": 5.684, "low": 5.355, "close": 5.421, "volume": 743724.62, "close_time": 1738367999999, "quote_volume": 4078946.65035, "trades": 25064, "taker_buy_base": 365004.1, "taker_buy_quote": 2004940.54466 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 5.421, "high": 5.488, "low": 4.966, "close": 5.0, "volume": 577467.69, "close_time": 1738454399999, "quote_volume": 3027167.78973, "trades": 19321, "taker_buy_base": 246355.38, "taker_buy_quote": 1290829.95493 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 5.0, "high": 5.106, "low": 4.092, "close": 4.335, "volume": 2772074.36, "close_time": 1738540799999, "quote_volume": 12921057.86871, "trades": 86506, "taker_buy_base": 1273292.66, "taker_buy_quote": 5943836.6315 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 4.337, "high": 4.477, "low": 3.248, "close": 4.443, "volume": 4327126.0, "close_time": 1738627199999, "quote_volume": 17009949.62467, "trades": 139487, "taker_buy_base": 2042384.86, "taker_buy_quote": 8041670.27771 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 4.439, "high": 4.505, "low": 3.97, "close": 4.109, "volume": 1820683.4, "close_time": 1738713599999, "quote_volume": 7576444.27515, "trades": 65179, "taker_buy_base": 883792.62, "taker_buy_quote": 3681140.23246 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 4.109, "high": 4.293, "low": 4.046, "close": 4.107, "volume": 1023923.79, "close_time": 1738799999999, "quote_volume": 4249189.94875, "trades": 41029, "taker_buy_base": 499429.83, "taker_buy_quote": 2074448.29039 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 4.108, "high": 4.209, "low": 3.878, "close": 3.918, "volume": 1016438.01, "close_time": 1738886399999, "quote_volume": 4084380.04735, "trades": 51845, "taker_buy_base": 496110.21, "taker_buy_quote": 1996545.52873 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 3.919, "high": 4.244, "low": 3.885, "close": 4.005, "volume": 854021.5, "close_time": 1738972799999, "quote_volume": 3461676.91737, "trades": 43104, "taker_buy_base": 410553.1, "taker_buy_quote": 1663169.42002 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 3.997, "high": 4.202, "low": 3.969, "close": 4.18, "volume": 573938.09, "close_time": 1739059199999, "quote_volume": 2331261.91686, "trades": 20671, "taker_buy_base": 284554.79, "taker_buy_quote": 1156626.75664 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 4.177, "high": 4.308, "low": 3.991, "close": 4.186, "volume": 737001.95, "close_time": 1739145599999, "quote_volume": 3086458.13207, "trades": 18072, "taker_buy_base": 339987.83, "taker_buy_quote": 1425694.5239 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 4.186, "high": 4.369, "low": 4.055, "close": 4.328, "volume": 690351.43, "close_time": 1739231999999, "quote_volume": 2935786.68621, "trades": 19760, "taker_buy_base": 337111.92, "taker_buy_quote": 1433888.50075 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 4.328, "high": 4.548, "low": 4.182, "close": 4.259, "volume": 1438244.65, "close_time": 1739318399999, "quote_volume": 6385034.22469, "trades": 33200, "taker_buy_base": 676831.65, "taker_buy_quote": 3007774.90071 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 4.26, "high": 4.499, "low": 4.195, "close": 4.451, "volume": 1224403.86, "close_time": 1739404799999, "quote_volume": 5333932.47469, "trades": 30110, "taker_buy_base": 623967.49, "taker_buy_quote": 2718412.8098 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 4.454, "high": 4.495, "low": 4.28, "close": 4.38, "volume": 1167708.21, "close_time": 1739491199999, "quote_volume": 5090701.75777, "trades": 39051, "taker_buy_base": 635036.77, "taker_buy_quote": 2768311.83118 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 4.382, "high": 4.646, "low": 4.345, "close": 4.548, "volume": 835541.82, "close_time": 1739577599999, "quote_volume": 3760535.51137, "trades": 23424, "taker_buy_base": 410341.62, "taker_buy_quote": 1848862.08925 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 4.546, "high": 4.578, "low": 4.362, "close": 4.394, "volume": 468420.28, "close_time": 1739663999999, "quote_volume": 2091639.43054, "trades": 22517, "taker_buy_base": 228999.26, "taker_buy_quote": 1021842.89413 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 4.395, "high": 4.504, "low": 4.318, "close": 4.371, "volume": 518237.87, "close_time": 1739750399999, "quote_volume": 2278421.81113, "trades": 25021, "taker_buy_base": 228673.51, "taker_buy_quote": 1005383.1328 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 4.37, "high": 4.573, "low": 4.29, "close": 4.461, "volume": 1396889.24, "close_time": 1739836799999, "quote_volume": 6245978.21578, "trades": 40442, "taker_buy_base": 694819.09, "taker_buy_quote": 3109110.01585 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 4.466, "high": 4.487, "low": 4.037, "close": 4.186, "volume": 1609073.67, "close_time": 1739923199999, "quote_volume": 6861662.35028, "trades": 41838, "taker_buy_base": 702325.58, "taker_buy_quote": 2997755.65078 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 4.186, "high": 4.313, "low": 4.1, "close": 4.281, "volume": 920206.63, "close_time": 1740009599999, "quote_volume": 3907924.07886, "trades": 29069, "taker_buy_base": 439615.34, "taker_buy_quote": 1867208.53077 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 4.281, "high": 4.427, "low": 4.236, "close": 4.41, "volume": 976826.31, "close_time": 1740095999999, "quote_volume": 4225920.69224, "trades": 27937, "taker_buy_base": 425480.68, "taker_buy_quote": 1842601.81544 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 4.411, "high": 4.616, "low": 4.145, "close": 4.199, "volume": 1665164.78, "close_time": 1740182399999, "quote_volume": 7413251.93065, "trades": 40843, "taker_buy_base": 600774.11, "taker_buy_quote": 2659420.37883 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 4.2, "high": 4.306, "low": 4.174, "close": 4.259, "volume": 831121.42, "close_time": 1740268799999, "quote_volume": 3518868.35863, "trades": 29273, "taker_buy_base": 360762.21, "taker_buy_quote": 1527667.16315 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 4.259, "high": 4.31, "low": 4.052, "close": 4.125, "volume": 936190.74, "close_time": 1740355199999, "quote_volume": 3897015.17736, "trades": 32781, "taker_buy_base": 393386.96, "taker_buy_quote": 1638445.62547 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 4.126, "high": 4.141, "low": 3.615, "close": 3.682, "volume": 2071929.75, "close_time": 1740441599999, "quote_volume": 8028215.29924, "trades": 56803, "taker_buy_base": 873562.07, "taker_buy_quote": 3381719.67151 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 3.683, "high": 3.739, "low": 3.385, "close": 3.67, "volume": 2420308.56, "close_time": 1740527999999, "quote_volume": 8658455.3178, "trades": 57412, "taker_buy_base": 1155866.19, "taker_buy_quote": 4134536.44816 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 3.671, "high": 3.779, "low": 3.502, "close": 3.64, "volume": 2482023.2, "close_time": 1740614399999, "quote_volume": 9015203.14572, "trades": 49722, "taker_buy_base": 1291482.17, "taker_buy_quote": 4682868.59519 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 3.64, "high": 3.804, "low": 3.567, "close": 3.66, "volume": 955750.4, "close_time": 1740700799999, "quote_volume": 3531095.23417, "trades": 23851, "taker_buy_base": 395343.24, "taker_buy_quote": 1461957.61572 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 3.661, "high": 3.784, "low": 3.325, "close": 3.756, "volume": 1947946.22, "close_time": 1740787199999, "quote_volume": 6850812.17301, "trades": 43260, "taker_buy_base": 990800.68, "taker_buy_quote": 3487157.20003 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 3.756, "high": 3.786, "low": 3.607, "close": 3.723, "volume": 516157.29, "close_time": 1740873599999, "quote_volume": 1908476.92341, "trades": 13765, "taker_buy_base": 258847.59, "taker_buy_quote": 957089.1154 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 3.723, "high": 4.024, "low": 3.63, "close": 3.973, "volume": 1571233.38, "close_time": 1740959999999, "quote_volume": 6079772.01308, "trades": 42902, "taker_buy_base": 709471.76, "taker_buy_quote": 2747894.54732 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 3.973, "high": 3.997, "low": 3.394, "close": 3.451, "volume": 2060465.35, "close_time": 1741046399999, "quote_volume": 7584340.48756, "trades": 55067, "taker_buy_base": 992050.35, "taker_buy_quote": 3645264.17645 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 3.452, "high": 3.497, "low": 3.182, "close": 3.439, "volume": 4868430.43, "close_time": 1741132799999, "quote_volume": 16186891.21277, "trades": 69640, "taker_buy_base": 2327147.64, "taker_buy_quote": 7739260.34212 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 3.44, "high": 3.617, "low": 3.352, "close": 3.591, "volume": 1280383.46, "close_time": 1741219199999, "quote_volume": 4461545.46063, "trades": 23635, "taker_buy_base": 663257.2, "taker_buy_quote": 2314310.77054 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 3.591, "high": 3.706, "low": 3.468, "close": 3.525, "volume": 913316.45, "close_time": 1741305599999, "quote_volume": 3270195.06249, "trades": 17705, "taker_buy_base": 412002.6, "taker_buy_quote": 1476677.53457 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 3.525, "high": 3.654, "low": 3.335, "close": 3.522, "volume": 1838942.75, "close_time": 1741391999999, "quote_volume": 6498346.69501, "trades": 36593, "taker_buy_base": 992270.57, "taker_buy_quote": 3505845.56351 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 3.523, "high": 3.561, "low": 3.386, "close": 3.414, "volume": 1496989.71, "close_time": 1741478399999, "quote_volume": 5177480.74399, "trades": 21981, "taker_buy_base": 982421.93, "taker_buy_quote": 3396201.04445 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 3.415, "high": 3.441, "low": 3.036, "close": 3.08, "volume": 1305427.37, "close_time": 1741564799999, "quote_volume": 4158747.42101, "trades": 22546, "taker_buy_base": 696641.26, "taker_buy_quote": 2214151.54444 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 3.081, "high": 3.262, "low": 2.851, "close": 2.86, "volume": 2590915.56, "close_time": 1741651199999, "quote_volume": 7835641.79876, "trades": 40095, "taker_buy_base": 1558489.65, "taker_buy_quote": 4709285.7291 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 2.862, "high": 3.144, "low": 2.694, "close": 3.093, "volume": 2487070.95, "close_time": 1741737599999, "quote_volume": 7245086.87831, "trades": 49007, "taker_buy_base": 1257601.34, "taker_buy_quote": 3672366.2733 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 3.094, "high": 3.302, "low": 3.024, "close": 3.188, "volume": 1315853.33, "close_time": 1741823999999, "quote_volume": 4148906.02301, "trades": 25744, "taker_buy_base": 646202.11, "taker_buy_quote": 2039085.07631 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 3.19, "high": 3.231, "low": 3.033, "close": 3.172, "volume": 980221.48, "close_time": 1741910399999, "quote_volume": 3078765.16124, "trades": 18004, "taker_buy_base": 518849.47, "taker_buy_quote": 1630236.13708 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 3.171, "high": 3.29, "low": 3.156, "close": 3.207, "volume": 623905.25, "close_time": 1741996799999, "quote_volume": 2008234.5377, "trades": 16205, "taker_buy_base": 310967.1, "taker_buy_quote": 1000742.81493 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 3.208, "high": 3.314, "low": 3.189, "close": 3.298, "volume": 484085.66, "close_time": 1742083199999, "quote_volume": 1574268.92938, "trades": 11174, "taker_buy_base": 238862.4, "taker_buy_quote": 776888.68497 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 3.299, "high": 3.317, "low": 3.157, "close": 3.174, "volume": 579961.37, "close_time": 1742169599999, "quote_volume": 1882442.56951, "trades": 14648, "taker_buy_base": 278891.01, "taker_buy_quote": 905136.80346 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 3.175, "high": 3.489, "low": 3.174, "close": 3.43, "volume": 1188373.37, "close_time": 1742255999999, "quote_volume": 4033967.01101, "trades": 24587, "taker_buy_base": 622266.03, "taker_buy_quote": 2114355.01541 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 3.429, "high": 3.431, "low": 3.235, "close": 3.371, "volume": 538505.72, "close_time": 1742342399999, "quote_volume": 1791079.85856, "trades": 12429, "taker_buy_base": 256987.49, "taker_buy_quote": 855785.53048 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 3.373, "high": 3.513, "low": 3.368, "close": 3.473, "volume": 903160.73, "close_time": 1742428799999, "quote_volume": 3113665.31303, "trades": 19795, "taker_buy_base": 486188.85, "taker_buy_quote": 1676665.188 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 3.476, "high": 3.489, "low": 3.378, "close": 3.406, "volume": 402042.77, "close_time": 1742515199999, "quote_volume": 1378893.52963, "trades": 9903, "taker_buy_base": 179612.86, "taker_buy_quote": 616004.90048 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 3.405, "high": 3.474, "low": 3.286, "close": 3.315, "volume": 503215.21, "close_time": 1742601599999, "quote_volume": 1695099.6795, "trades": 11588, "taker_buy_base": 240463.6, "taker_buy_quote": 809856.77742 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 3.316, "high": 3.446, "low": 3.304, "close": 3.41, "volume": 420702.11, "close_time": 1742687999999, "quote_volume": 1427999.73771, "trades": 12901, "taker_buy_base": 200647.92, "taker_buy_quote": 681668.8755 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 3.409, "high": 3.448, "low": 3.31, "close": 3.355, "volume": 487574.37, "close_time": 1742774399999, "quote_volume": 1651821.63045, "trades": 11391, "taker_buy_base": 225145.25, "taker_buy_quote": 763274.69726 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 3.353, "high": 3.577, "low": 3.31, "close": 3.514, "volume": 895295.09, "close_time": 1742860799999, "quote_volume": 3125294.20807, "trades": 24751, "taker_buy_base": 426836.01, "taker_buy_quote": 1489165.48452 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 3.514, "high": 3.613, "low": 3.463, "close": 3.587, "volume": 627638.84, "close_time": 1742947199999, "quote_volume": 2220839.9266, "trades": 14587, "taker_buy_base": 302264.41, "taker_buy_quote": 1068613.47264 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 3.586, "high": 3.65, "low": 3.422, "close": 3.45, "volume": 1219670.07, "close_time": 1743033599999, "quote_volume": 4325054.27851, "trades": 30097, "taker_buy_base": 617122.47, "taker_buy_quote": 2195742.18053 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 3.45, "high": 3.51, "low": 3.329, "close": 3.389, "volume": 854583.27, "close_time": 1743119999999, "quote_volume": 2922350.86807, "trades": 23690, "taker_buy_base": 365923.66, "taker_buy_quote": 1250923.08396 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 3.389, "high": 3.398, "low": 3.068, "close": 3.128, "volume": 870237.43, "close_time": 1743206399999, "quote_volume": 2781834.25755, "trades": 19958, "taker_buy_base": 387344.1, "taker_buy_quote": 1236196.92101 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 3.129, "high": 3.144, "low": 2.887, "close": 2.909, "volume": 1005657.2, "close_time": 1743292799999, "quote_volume": 2997213.13446, "trades": 21397, "taker_buy_base": 388786.22, "taker_buy_quote": 1158154.48112 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 2.911, "high": 2.979, "low": 2.844, "close": 2.916, "volume": 590535.79, "close_time": 1743379199999, "quote_volume": 1729776.81156, "trades": 11628, "taker_buy_base": 298121.44, "taker_buy_quote": 874022.86378 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 2.918, "high": 2.97, "low": 2.814, "close": 2.928, "volume": 719891.52, "close_time": 1743465599999, "quote_volume": 2087869.0395, "trades": 14388, "taker_buy_base": 359095.78, "taker_buy_quote": 1041685.5353 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 2.928, "high": 3.054, "low": 2.903, "close": 2.973, "volume": 762195.56, "close_time": 1743551999999, "quote_volume": 2275797.21265, "trades": 20141, "taker_buy_base": 354824.09, "taker_buy_quote": 1060000.94531 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 2.973, "high": 2.976, "low": 2.666, "close": 2.699, "volume": 1606149.49, "close_time": 1743638399999, "quote_volume": 4568714.22834, "trades": 37997, "taker_buy_base": 752341.06, "taker_buy_quote": 2136701.48826 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 2.698, "high": 2.836, "low": 2.571, "close": 2.719, "volume": 2086940.81, "close_time": 1743724799999, "quote_volume": 5687259.05826, "trades": 43644, "taker_buy_base": 876613.71, "taker_buy_quote": 2393305.97436 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 2.718, "high": 2.779, "low": 2.635, "close": 2.758, "volume": 1350288.5, "close_time": 1743811199999, "quote_volume": 3649123.48238, "trades": 31047, "taker_buy_base": 483340.49, "taker_buy_quote": 1307006.8798 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 2.76, "high": 2.79, "low": 2.696, "close": 2.724, "volume": 386637.67, "close_time": 1743897599999, "quote_volume": 1058825.11702, "trades": 8541, "taker_buy_base": 192361.55, "taker_buy_quote": 526416.28456 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 2.725, "high": 2.736, "low": 2.393, "close": 2.462, "volume": 1134919.85, "close_time": 1743983999999, "quote_volume": 2913185.25863, "trades": 27439, "taker_buy_base": 588316.04, "taker_buy_quote": 1512212.86566 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 2.463, "high": 2.574, "low": 2.216, "close": 2.395, "volume": 3588479.46, "close_time": 1744070399999, "quote_volume": 8559662.23463, "trades": 77597, "taker_buy_base": 1681011.63, "taker_buy_quote": 3997117.32306 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 2.397, "high": 2.477, "low": 2.173, "close": 2.203, "volume": 2548630.29, "close_time": 1744156799999, "quote_volume": 5917230.22288, "trades": 50452, "taker_buy_base": 1274395.7, "taker_buy_quote": 2951019.91976 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 2.203, "high": 2.442, "low": 2.124, "close": 2.412, "volume": 2639224.4, "close_time": 1744243199999, "quote_volume": 6067817.92197, "trades": 58786, "taker_buy_base": 1203603.51, "taker_buy_quote": 2762327.15797 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 2.412, "high": 2.423, "low": 2.262, "close": 2.344, "volume": 1583762.17, "close_time": 1744329599999, "quote_volume": 3732064.56033, "trades": 44206, "taker_buy_base": 768821.75, "taker_buy_quote": 1812971.56833 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 2.344, "high": 2.455, "low": 2.321, "close": 2.403, "volume": 1941653.45, "close_time": 1744415999999, "quote_volume": 4659194.41547, "trades": 47122, "taker_buy_base": 958397.96, "taker_buy_quote": 2303899.71935 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 2.403, "high": 2.517, "low": 2.242, "close": 2.436, "volume": 6162424.94, "close_time": 1744502399999, "quote_volume": 14664607.15259, "trades": 92779, "taker_buy_base": 2752870.83, "taker_buy_quote": 6521633.88343 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 2.437, "high": 2.44, "low": 2.227, "close": 2.261, "volume": 1823130.92, "close_time": 1744588799999, "quote_volume": 4242042.63003, "trades": 38775, "taker_buy_base": 885252.03, "taker_buy_quote": 2058700.88934 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 2.262, "high": 2.34, "low": 2.182, "close": 2.231, "volume": 4450802.32, "close_time": 1744675199999, "quote_volume": 10065604.95728, "trades": 87759, "taker_buy_base": 2248702.21, "taker_buy_quote": 5089096.75269 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 2.232, "high": 2.26, "low": 2.155, "close": 2.172, "volume": 1469602.85, "close_time": 1744761599999, "quote_volume": 3247577.62474, "trades": 33846, "taker_buy_base": 746071.21, "taker_buy_quote": 1646346.12577 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 2.17, "high": 2.223, "low": 2.098, "close": 2.155, "volume": 1932113.19, "close_time": 1744847999999, "quote_volume": 4172574.89227, "trades": 41821, "taker_buy_base": 1094430.49, "taker_buy_quote": 2363625.78214 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 2.155, "high": 2.249, "low": 2.144, "close": 2.218, "volume": 1006351.35, "close_time": 1744934399999, "quote_volume": 2215952.38417, "trades": 20897, "taker_buy_base": 512202.55, "taker_buy_quote": 1127512.66634 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 2.219, "high": 2.305, "low": 2.203, "close": 2.247, "volume": 1393022.41, "close_time": 1745020799999, "quote_volume": 3149480.64027, "trades": 32731, "taker_buy_base": 634656.39, "taker_buy_quote": 1434721.43371 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 2.247, "high": 2.331, "low": 2.246, "close": 2.312, "volume": 1161060.4, "close_time": 1745107199999, "quote_volume": 2669774.50223, "trades": 31310, "taker_buy_base": 549651.15, "taker_buy_quote": 1264465.12643 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 2.314, "high": 2.384, "low": 2.234, "close": 2.309, "volume": 1461748.39, "close_time": 1745193599999, "quote_volume": 3374927.0571, "trades": 37764, "taker_buy_base": 650147.36, "taker_buy_quote": 1503035.97554 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 2.31, "high": 2.411, "low": 2.268, "close": 2.279, "volume": 2670535.99, "close_time": 1745279999999, "quote_volume": 6269604.70582, "trades": 63369, "taker_buy_base": 1163186.24, "taker_buy_quote": 2730676.87743 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 2.28, "high": 2.481, "low": 2.194, "close": 2.465, "volume": 2377018.21, "close_time": 1745366399999, "quote_volume": 5571804.23019, "trades": 62135, "taker_buy_base": 1155233.25, "taker_buy_quote": 2702907.69192 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 2.467, "high": 2.571, "low": 2.454, "close": 2.515, "volume": 1890603.65, "close_time": 1745452799999, "quote_volume": 4752406.62752, "trades": 63290, "taker_buy_base": 976266.16, "taker_buy_quote": 2455531.40606 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.516, "high": 2.6, "low": 2.415, "close": 2.593, "volume": 1206639.15, "close_time": 1745539199999, "quote_volume": 3039574.61559, "trades": 36928, "taker_buy_base": 604154.71, "taker_buy_quote": 1523459.23142 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 2.592, "high": 2.658, "low": 2.547, "close": 2.621, "volume": 2454749.26, "close_time": 1745625599999, "quote_volume": 6413327.38056, "trades": 61257, "taker_buy_base": 1256990.59, "taker_buy_quote": 3290658.25238 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.623, "high": 2.698, "low": 2.553, "close": 2.646, "volume": 2077088.18, "close_time": 1745711999999, "quote_volume": 5453726.41044, "trades": 38437, "taker_buy_base": 969209.29, "taker_buy_quote": 2540111.40271 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.646, "high": 2.67, "low": 2.485, "close": 2.489, "volume": 1001892.83, "close_time": 1745798399999, "quote_volume": 2555870.94573, "trades": 29961, "taker_buy_base": 488740.99, "taker_buy_quote": 1248210.149 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 2.489, "high": 2.614, "low": 2.425, "close": 2.586, "volume": 938548.54, "close_time": 1745884799999, "quote_volume": 2381424.73788, "trades": 26776, "taker_buy_base": 464324.66, "taker_buy_quote": 1177837.0147 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.587, "high": 2.664, "low": 2.461, "close": 2.489, "volume": 1145444.22, "close_time": 1745971199999, "quote_volume": 2964232.83273, "trades": 27334, "taker_buy_base": 522539.5, "taker_buy_quote": 1353353.00134 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.489, "high": 2.558, "low": 2.401, "close": 2.496, "volume": 938068.54, "close_time": 1746057599999, "quote_volume": 2325800.5041, "trades": 22146, "taker_buy_base": 448223.16, "taker_buy_quote": 1112175.52684 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 2.497, "high": 2.625, "low": 2.471, "close": 2.611, "volume": 1079614.31, "close_time": 1746143999999, "quote_volume": 2755439.73757, "trades": 19000, "taker_buy_base": 564879.99, "taker_buy_quote": 1444047.15009 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 2.611, "high": 2.687, "low": 2.558, "close": 2.605, "volume": 1010666.08, "close_time": 1746230399999, "quote_volume": 2647405.16919, "trades": 21173, "taker_buy_base": 520405.51, "taker_buy_quote": 1362749.2634 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.606, "high": 2.607, "low": 2.418, "close": 2.452, "volume": 784416.85, "close_time": 1746316799999, "quote_volume": 1960121.63399, "trades": 16817, "taker_buy_base": 437945.46, "taker_buy_quote": 1092509.35138 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 2.452, "high": 2.461, "low": 2.316, "close": 2.34, "volume": 1764534.18, "close_time": 1746403199999, "quote_volume": 4178167.54196, "trades": 35837, "taker_buy_base": 1052922.06, "taker_buy_quote": 2494327.56347 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 2.34, "high": 2.371, "low": 2.292, "close": 2.324, "volume": 822661.32, "close_time": 1746489599999, "quote_volume": 1918628.68447, "trades": 19217, "taker_buy_base": 415484.39, "taker_buy_quote": 969638.91267 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 2.325, "high": 2.347, "low": 2.217, "close": 2.3, "volume": 902996.68, "close_time": 1746575999999, "quote_volume": 2057273.09099, "trades": 14968, "taker_buy_base": 471217.16, "taker_buy_quote": 1073677.5555 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 2.301, "high": 2.363, "low": 2.286, "close": 2.352, "volume": 753367.12, "close_time": 1746662399999, "quote_volume": 1748598.17964, "trades": 13084, "taker_buy_base": 392372.99, "taker_buy_quote": 911036.76347 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 2.353, "high": 2.78, "low": 2.352, "close": 2.74, "volume": 2121711.08, "close_time": 1746748799999, "quote_volume": 5443973.74472, "trades": 46992, "taker_buy_base": 1109843.77, "taker_buy_quote": 2846188.50633 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.741, "high": 2.888, "low": 2.708, "close": 2.875, "volume": 2232505.96, "close_time": 1746835199999, "quote_volume": 6268704.47556, "trades": 52139, "taker_buy_base": 1008568.04, "taker_buy_quote": 2833269.61336 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 2.874, "high": 3.194, "low": 2.839, "close": 3.188, "volume": 1867861.18, "close_time": 1746921599999, "quote_volume": 5535172.11564, "trades": 53225, "taker_buy_base": 885336.9, "taker_buy_quote": 2627826.84147 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 3.186, "high": 3.233, "low": 3.035, "close": 3.131, "volume": 1762759.02, "close_time": 1747007999999, "quote_volume": 5513859.82844, "trades": 50038, "taker_buy_base": 818009.06, "taker_buy_quote": 2559398.73114 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 3.13, "high": 3.243, "low": 2.976, "close": 3.139, "volume": 2244831.6, "close_time": 1747094399999, "quote_volume": 7051125.53285, "trades": 58845, "taker_buy_base": 1126975.7, "taker_buy_quote": 3540575.80925 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.141, "high": 3.423, "low": 2.978, "close": 3.263, "volume": 3408889.47, "close_time": 1747180799999, "quote_volume": 10929997.25522, "trades": 99924, "taker_buy_base": 1807178.74, "taker_buy_quote": 5798198.68301 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 3.262, "high": 3.707, "low": 3.262, "close": 3.423, "volume": 7183610.89, "close_time": 1747267199999, "quote_volume": 25119709.655, "trades": 170450, "taker_buy_base": 3933855.52, "taker_buy_quote": 13753071.70705 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 3.424, "high": 3.511, "low": 2.986, "close": 3.052, "volume": 3410752.57, "close_time": 1747353599999, "quote_volume": 10914112.0551, "trades": 93426, "taker_buy_base": 1660669.78, "taker_buy_quote": 5320600.95977 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 3.053, "high": 3.153, "low": 2.985, "close": 3.019, "volume": 1335451.73, "close_time": 1747439999999, "quote_volume": 4117011.15456, "trades": 46377, "taker_buy_base": 637745.64, "taker_buy_quote": 1966441.57119 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 3.02, "high": 3.029, "low": 2.873, "close": 2.915, "volume": 955078.1, "close_time": 1747526399999, "quote_volume": 2794286.88984, "trades": 33791, "taker_buy_base": 474805.11, "taker_buy_quote": 1389329.99026 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2.915, "high": 3.107, "low": 2.815, "close": 3.05, "volume": 1302438.07, "close_time": 1747612799999, "quote_volume": 3876066.46514, "trades": 41504, "taker_buy_base": 691429.87, "taker_buy_quote": 2062064.25524 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 3.051, "high": 3.061, "low": 2.797, "close": 2.999, "volume": 1271962.83, "close_time": 1747699199999, "quote_volume": 3699957.74104, "trades": 42638, "taker_buy_base": 628393.42, "taker_buy_quote": 1828092.79382 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 2.999, "high": 3.063, "low": 2.898, "close": 3.0, "volume": 964828.59, "close_time": 1747785599999, "quote_volume": 2874065.42412, "trades": 26484, "taker_buy_base": 459125.55, "taker_buy_quote": 1370770.01177 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 3.001, "high": 3.095, "low": 2.887, "close": 2.994, "volume": 2479478.85, "close_time": 1747871999999, "quote_volume": 7371470.17808, "trades": 63234, "taker_buy_base": 1044680.66, "taker_buy_quote": 3102338.49939 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.996, "high": 3.172, "low": 2.992, "close": 3.16, "volume": 1884432.04, "close_time": 1747958399999, "quote_volume": 5825123.57975, "trades": 66748, "taker_buy_base": 788140.32, "taker_buy_quote": 2434417.02399 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 3.16, "high": 3.216, "low": 2.828, "close": 2.848, "volume": 2450393.37, "close_time": 1748044799999, "quote_volume": 7413442.92708, "trades": 75830, "taker_buy_base": 1040959.5, "taker_buy_quote": 3140896.97536 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.848, "high": 2.904, "low": 2.819, "close": 2.844, "volume": 817534.57, "close_time": 1748131199999, "quote_volume": 2342084.01904, "trades": 30868, "taker_buy_base": 364472.38, "taker_buy_quote": 1044406.63593 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.843, "high": 2.862, "low": 2.702, "close": 2.845, "volume": 1001736.07, "close_time": 1748217599999, "quote_volume": 2783534.03249, "trades": 30326, "taker_buy_base": 528622.55, "taker_buy_quote": 1471374.65079 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.846, "high": 2.888, "low": 2.781, "close": 2.813, "volume": 742386.62, "close_time": 1748303999999, "quote_volume": 2113150.12355, "trades": 21762, "taker_buy_base": 384105.36, "taker_buy_quote": 1094854.09382 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.812, "high": 2.927, "low": 2.731, "close": 2.873, "volume": 944142.22, "close_time": 1748390399999, "quote_volume": 2698747.30035, "trades": 29880, "taker_buy_base": 448670.73, "taker_buy_quote": 1283092.16909 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.872, "high": 2.938, "low": 2.768, "close": 2.88, "volume": 784247.28, "close_time": 1748476799999, "quote_volume": 2244375.34985, "trades": 23111, "taker_buy_base": 380815.21, "taker_buy_quote": 1090509.85643 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.88, "high": 2.962, "low": 2.795, "close": 2.813, "volume": 1123925.36, "close_time": 1748563199999, "quote_volume": 3236687.54173, "trades": 27102, "taker_buy_base": 560087.24, "taker_buy_quote": 1614802.64232 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.812, "high": 2.827, "low": 2.472, "close": 2.485, "volume": 2029428.6, "close_time": 1748649599999, "quote_volume": 5350155.22602, "trades": 55519, "taker_buy_base": 949188.69, "taker_buy_quote": 2499509.26637 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.485, "high": 2.586, "low": 2.414, "close": 2.533, "volume": 1428678.76, "close_time": 1748735999999, "quote_volume": 3561994.28455, "trades": 37209, "taker_buy_base": 767380.71, "taker_buy_quote": 1913864.50288 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.534, "high": 2.574, "low": 2.464, "close": 2.564, "volume": 479852.29, "close_time": 1748822399999, "quote_volume": 1211200.73778, "trades": 15849, "taker_buy_base": 239572.82, "taker_buy_quote": 604697.89333 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.565, "high": 2.612, "low": 2.487, "close": 2.601, "volume": 729047.72, "close_time": 1748908799999, "quote_volume": 1847596.29104, "trades": 19972, "taker_buy_base": 324944.29, "taker_buy_quote": 823393.87759 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2.602, "high": 2.663, "low": 2.56, "close": 2.577, "volume": 819698.46, "close_time": 1748995199999, "quote_volume": 2145425.95268, "trades": 21514, "taker_buy_base": 344503.43, "taker_buy_quote": 902336.00389 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2.577, "high": 2.616, "low": 2.43, "close": 2.462, "volume": 1575944.34, "close_time": 1749081599999, "quote_volume": 4005617.79099, "trades": 41932, "taker_buy_base": 758068.48, "taker_buy_quote": 1928999.38196 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2.463, "high": 2.516, "low": 2.279, "close": 2.321, "volume": 1218094.61, "close_time": 1749167999999, "quote_volume": 2945740.65527, "trades": 28371, "taker_buy_base": 584458.19, "taker_buy_quote": 1414599.09131 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.322, "high": 2.443, "low": 2.316, "close": 2.375, "volume": 697778.32, "close_time": 1749254399999, "quote_volume": 1658313.80006, "trades": 22872, "taker_buy_base": 317004.8, "taker_buy_quote": 753224.22924 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 2.374, "high": 2.463, "low": 2.372, "close": 2.452, "volume": 428247.96, "close_time": 1749340799999, "quote_volume": 1041333.61953, "trades": 14935, "taker_buy_base": 205858.84, "taker_buy_quote": 500485.60213 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2.452, "high": 2.456, "low": 2.381, "close": 2.402, "volume": 921351.85, "close_time": 1749427199999, "quote_volume": 2224447.68726, "trades": 18595, "taker_buy_base": 422404.12, "taker_buy_quote": 1020489.42946 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2.403, "high": 2.56, "low": 2.365, "close": 2.553, "volume": 1693064.77, "close_time": 1749513599999, "quote_volume": 4118627.61542, "trades": 33787, "taker_buy_base": 763940.86, "taker_buy_quote": 1857663.84082 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.554, "high": 2.773, "low": 2.522, "close": 2.691, "volume": 2641382.99, "close_time": 1749599999999, "quote_volume": 7005195.29633, "trades": 71438, "taker_buy_base": 1300927.47, "taker_buy_quote": 3456612.79021 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.691, "high": 2.86, "low": 2.552, "close": 2.58, "volume": 4860195.72, "close_time": 1749686399999, "quote_volume": 13269110.48265, "trades": 115887, "taker_buy_base": 2393073.69, "taker_buy_quote": 6551444.21098 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.581, "high": 2.585, "low": 2.401, "close": 2.427, "volume": 2158091.87, "close_time": 1749772799999, "quote_volume": 5393244.32929, "trades": 53010, "taker_buy_base": 964896.77, "taker_buy_quote": 2407048.58122 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 2.426, "high": 2.426, "low": 2.236, "close": 2.339, "volume": 1754781.74, "close_time": 1749859199999, "quote_volume": 4041997.91528, "trades": 57238, "taker_buy_base": 869811.31, "taker_buy_quote": 2001230.93228 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2.339, "high": 2.352, "low": 2.269, "close": 2.325, "volume": 618748.62, "close_time": 1749945599999, "quote_volume": 1437372.04484, "trades": 16905, "taker_buy_base": 293302.14, "taker_buy_quote": 681804.5009 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2.326, "high": 2.348, "low": 2.266, "close": 2.315, "volume": 506807.46, "close_time": 1750031999999, "quote_volume": 1169830.22097, "trades": 12097, "taker_buy_base": 279461.54, "taker_buy_quote": 644990.13008 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2.315, "high": 2.456, "low": 2.287, "close": 2.355, "volume": 1518132.04, "close_time": 1750118399999, "quote_volume": 3637454.50156, "trades": 26752, "taker_buy_base": 665018.65, "taker_buy_quote": 1593225.93118 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.356, "high": 2.38, "low": 2.228, "close": 2.263, "volume": 1672416.26, "close_time": 1750204799999, "quote_volume": 3855109.532, "trades": 23917, "taker_buy_base": 748746.13, "taker_buy_quote": 1729874.26519 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.264, "high": 2.308, "low": 2.194, "close": 2.266, "volume": 954794.44, "close_time": 1750291199999, "quote_volume": 2149486.46082, "trades": 22147, "taker_buy_base": 475768.91, "taker_buy_quote": 1073231.09951 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.266, "high": 2.29, "low": 2.201, "close": 2.242, "volume": 504266.21, "close_time": 1750377599999, "quote_volume": 1131347.30229, "trades": 10977, "taker_buy_base": 236513.0, "taker_buy_quote": 531437.09375 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.243, "high": 2.313, "low": 2.134, "close": 2.195, "volume": 765978.12, "close_time": 1750463999999, "quote_volume": 1699470.68093, "trades": 14555, "taker_buy_base": 350205.01, "taker_buy_quote": 776737.04084 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.195, "high": 2.234, "low": 2.041, "close": 2.102, "volume": 936057.31, "close_time": 1750550399999, "quote_volume": 2002756.70791, "trades": 19766, "taker_buy_base": 461041.32, "taker_buy_quote": 988433.23565 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.102, "high": 2.127, "low": 1.915, "close": 2.041, "volume": 2429314.23, "close_time": 1750636799999, "quote_volume": 4887976.46131, "trades": 45654, "taker_buy_base": 1177221.69, "taker_buy_quote": 2370724.90818 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.041, "high": 2.265, "low": 2.038, "close": 2.256, "volume": 1595189.02, "close_time": 1750723199999, "quote_volume": 3369322.19233, "trades": 26419, "taker_buy_base": 809716.96, "taker_buy_quote": 1712994.7376 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.257, "high": 2.307, "low": 2.239, "close": 2.287, "volume": 1259863.38, "close_time": 1750809599999, "quote_volume": 2855358.67168, "trades": 20177, "taker_buy_base": 688798.58, "taker_buy_quote": 1561490.72032 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.287, "high": 2.294, "low": 2.199, "close": 2.228, "volume": 826449.24, "close_time": 1750895999999, "quote_volume": 1858536.05174, "trades": 13254, "taker_buy_base": 403015.88, "taker_buy_quote": 907244.72018 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.226, "high": 2.283, "low": 2.144, "close": 2.164, "volume": 956492.1, "close_time": 1750982399999, "quote_volume": 2109532.17976, "trades": 18780, "taker_buy_base": 494702.99, "taker_buy_quote": 1091433.45852 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.165, "high": 2.201, "low": 2.122, "close": 2.178, "volume": 830973.13, "close_time": 1751068799999, "quote_volume": 1799418.21477, "trades": 21526, "taker_buy_base": 428218.63, "taker_buy_quote": 928522.63555 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 2.178, "high": 2.22, "low": 2.153, "close": 2.209, "volume": 401079.82, "close_time": 1751155199999, "quote_volume": 873630.33987, "trades": 8710, "taker_buy_base": 237358.85, "taker_buy_quote": 517203.34051 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.209, "high": 2.36, "low": 2.194, "close": 2.338, "volume": 593037.71, "close_time": 1751241599999, "quote_volume": 1347192.20261, "trades": 11074, "taker_buy_base": 307465.36, "taker_buy_quote": 700830.79047 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.337, "high": 2.356, "low": 2.208, "close": 2.258, "volume": 758871.91, "close_time": 1751327999999, "quote_volume": 1718341.26864, "trades": 12010, "taker_buy_base": 377049.52, "taker_buy_quote": 853640.26076 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.259, "high": 2.262, "low": 2.108, "close": 2.129, "volume": 979853.95, "close_time": 1751414399999, "quote_volume": 2139153.17654, "trades": 20930, "taker_buy_base": 486441.52, "taker_buy_quote": 1061628.73658 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.129, "high": 2.38, "low": 2.111, "close": 2.321, "volume": 2010704.96, "close_time": 1751500799999, "quote_volume": 4517760.78082, "trades": 45821, "taker_buy_base": 899974.3, "taker_buy_quote": 2028761.57654 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.322, "high": 2.387, "low": 2.283, "close": 2.31, "volume": 1608580.59, "close_time": 1751587199999, "quote_volume": 3755526.84003, "trades": 26458, "taker_buy_base": 909855.66, "taker_buy_quote": 2125628.68381 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 2.31, "high": 2.319, "low": 2.114, "close": 2.152, "volume": 1780611.67, "close_time": 1751673599999, "quote_volume": 3900914.69537, "trades": 27784, "taker_buy_base": 922324.26, "taker_buy_quote": 2022836.1296 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.15, "high": 2.171, "low": 2.106, "close": 2.149, "volume": 942371.86, "close_time": 1751759999999, "quote_volume": 2021581.57677, "trades": 19965, "taker_buy_base": 500239.04, "taker_buy_quote": 1072796.2118 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 2.149, "high": 2.208, "low": 2.13, "close": 2.173, "volume": 553700.89, "close_time": 1751846399999, "quote_volume": 1199807.65717, "trades": 13941, "taker_buy_base": 291659.82, "taker_buy_quote": 632142.1047 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.174, "high": 2.196, "low": 2.104, "close": 2.133, "volume": 1139673.7, "close_time": 1751932799999, "quote_volume": 2442821.22799, "trades": 26202, "taker_buy_base": 597369.02, "taker_buy_quote": 1280278.90452 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.133, "high": 2.182, "low": 2.101, "close": 2.162, "volume": 1312262.07, "close_time": 1752019199999, "quote_volume": 2793781.47585, "trades": 26610, "taker_buy_base": 594009.94, "taker_buy_quote": 1264173.4923 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.164, "high": 2.312, "low": 2.137, "close": 2.29, "volume": 1403471.62, "close_time": 1752105599999, "quote_volume": 3110023.10797, "trades": 27536, "taker_buy_base": 636198.65, "taker_buy_quote": 1412192.72756 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 2.291, "high": 2.474, "low": 2.269, "close": 2.459, "volume": 1672519.79, "close_time": 1752191999999, "quote_volume": 3920428.65092, "trades": 33982, "taker_buy_base": 844919.79, "taker_buy_quote": 1985162.8926 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.46, "high": 2.597, "low": 2.416, "close": 2.456, "volume": 2425473.9, "close_time": 1752278399999, "quote_volume": 6125136.92104, "trades": 46619, "taker_buy_base": 1133378.49, "taker_buy_quote": 2864364.51524 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.456, "high": 2.518, "low": 2.38, "close": 2.459, "volume": 938542.91, "close_time": 1752364799999, "quote_volume": 2306951.34405, "trades": 28506, "taker_buy_base": 455085.87, "taker_buy_quote": 1117834.19525 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 2.46, "high": 2.598, "low": 2.439, "close": 2.509, "volume": 1032038.76, "close_time": 1752451199999, "quote_volume": 2596053.86668, "trades": 30206, "taker_buy_base": 508069.54, "taker_buy_quote": 1279534.47762 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.509, "high": 2.629, "low": 2.371, "close": 2.451, "volume": 2285917.03, "close_time": 1752537599999, "quote_volume": 5691634.7854, "trades": 42632, "taker_buy_base": 1172683.98, "taker_buy_quote": 2917227.44017 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.45, "high": 2.566, "low": 2.36, "close": 2.559, "volume": 1496491.9, "close_time": 1752623999999, "quote_volume": 3658401.89248, "trades": 28824, "taker_buy_base": 616292.81, "taker_buy_quote": 1506089.77668 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.561, "high": 2.691, "low": 2.517, "close": 2.624, "volume": 1635852.73, "close_time": 1752710399999, "quote_volume": 4244306.50249, "trades": 34409, "taker_buy_base": 757443.95, "taker_buy_quote": 1965241.33536 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 2.626, "high": 2.678, "low": 2.538, "close": 2.645, "volume": 1697924.4, "close_time": 1752796799999, "quote_volume": 4434536.09377, "trades": 51985, "taker_buy_base": 746769.78, "taker_buy_quote": 1953098.93426 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 2.646, "high": 2.821, "low": 2.581, "close": 2.642, "volume": 2290088.61, "close_time": 1752883199999, "quote_volume": 6248288.28286, "trades": 53932, "taker_buy_base": 1218770.26, "taker_buy_quote": 3328387.47102 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 2.642, "high": 2.725, "low": 2.557, "close": 2.705, "volume": 867363.12, "close_time": 1752969599999, "quote_volume": 2297629.68131, "trades": 25077, "taker_buy_base": 466579.65, "taker_buy_quote": 1238108.84707 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 2.707, "high": 2.885, "low": 2.693, "close": 2.819, "volume": 1449886.02, "close_time": 1753055999999, "quote_volume": 4075864.91971, "trades": 30475, "taker_buy_base": 801209.25, "taker_buy_quote": 2254236.55045 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2.819, "high": 2.929, "low": 2.762, "close": 2.875, "volume": 2288484.14, "close_time": 1753142399999, "quote_volume": 6554343.86741, "trades": 37652, "taker_buy_base": 1309195.98, "taker_buy_quote": 3749291.70609 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 2.875, "high": 2.898, "low": 2.694, "close": 2.894, "volume": 1967883.39, "close_time": 1753228799999, "quote_volume": 5510635.51268, "trades": 39197, "taker_buy_base": 950847.44, "taker_buy_quote": 2662117.87493 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 2.893, "high": 2.929, "low": 2.505, "close": 2.592, "volume": 2562153.79, "close_time": 1753315199999, "quote_volume": 6950495.78512, "trades": 70099, "taker_buy_base": 1217171.16, "taker_buy_quote": 3312124.85838 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 2.592, "high": 2.625, "low": 2.408, "close": 2.512, "volume": 1823028.47, "close_time": 1753401599999, "quote_volume": 4622121.18004, "trades": 52457, "taker_buy_base": 846326.33, "taker_buy_quote": 2147742.82519 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 2.513, "high": 2.614, "low": 2.437, "close": 2.6, "volume": 1116427.88, "close_time": 1753487999999, "quote_volume": 2813178.15322, "trades": 30236, "taker_buy_base": 514200.06, "taker_buy_quote": 1297702.94211 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 2.6, "high": 2.634, "low": 2.579, "close": 2.591, "volume": 502716.5, "close_time": 1753574399999, "quote_volume": 1306840.38407, "trades": 15580, "taker_buy_base": 256006.59, "taker_buy_quote": 665506.44564 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 2.591, "high": 2.675, "low": 2.579, "close": 2.653, "volume": 687544.84, "close_time": 1753660799999, "quote_volume": 1798120.68688, "trades": 18017, "taker_buy_base": 294081.93, "taker_buy_quote": 770089.48958 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 2.655, "high": 2.707, "low": 2.43, "close": 2.459, "volume": 1249683.34, "close_time": 1753747199999, "quote_volume": 3210422.4737, "trades": 32041, "taker_buy_base": 594831.34, "taker_buy_quote": 1528751.31697 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 2.459, "high": 2.529, "low": 2.366, "close": 2.422, "volume": 1730351.47, "close_time": 1753833599999, "quote_volume": 4219057.16876, "trades": 33438, "taker_buy_base": 768496.19, "taker_buy_quote": 1874989.33894 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 2.421, "high": 2.431, "low": 2.266, "close": 2.397, "volume": 1396211.69, "close_time": 1753919999999, "quote_volume": 3296195.54519, "trades": 34377, "taker_buy_base": 627846.24, "taker_buy_quote": 1482255.3702 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 2.398, "high": 2.466, "low": 2.259, "close": 2.271, "volume": 1186253.9, "close_time": 1754006399999, "quote_volume": 2840904.8578, "trades": 24174, "taker_buy_base": 595382.51, "taker_buy_quote": 1428432.54984 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 2.274, "high": 2.29, "low": 2.135, "close": 2.215, "volume": 1946677.31, "close_time": 1754092799999, "quote_volume": 4339351.43998, "trades": 39157, "taker_buy_base": 866497.89, "taker_buy_quote": 1931247.31253 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 2.216, "high": 2.245, "low": 2.116, "close": 2.164, "volume": 1020339.6, "close_time": 1754179199999, "quote_volume": 2216490.49054, "trades": 21388, "taker_buy_base": 476364.65, "taker_buy_quote": 1035905.29673 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 2.164, "high": 2.265, "low": 2.138, "close": 2.25, "volume": 526707.67, "close_time": 1754265599999, "quote_volume": 1167428.32054, "trades": 10089, "taker_buy_base": 277816.51, "taker_buy_quote": 616178.79753 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 2.252, "high": 2.353, "low": 2.248, "close": 2.342, "volume": 893781.97, "close_time": 1754351999999, "quote_volume": 2050154.65208, "trades": 16177, "taker_buy_base": 448496.56, "taker_buy_quote": 1026636.61289 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 2.342, "high": 2.347, "low": 2.21, "close": 2.264, "volume": 935000.61, "close_time": 1754438399999, "quote_volume": 2131782.34018, "trades": 21224, "taker_buy_base": 412673.17, "taker_buy_quote": 939743.39988 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 2.263, "high": 2.305, "low": 2.203, "close": 2.283, "volume": 674588.0, "close_time": 1754524799999, "quote_volume": 1523389.32512, "trades": 17018, "taker_buy_base": 306303.66, "taker_buy_quote": 691388.17468 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 2.283, "high": 2.397, "low": 2.262, "close": 2.394, "volume": 848424.52, "close_time": 1754611199999, "quote_volume": 1978083.49276, "trades": 18790, "taker_buy_base": 433149.67, "taker_buy_quote": 1009086.1237 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 2.393, "high": 2.476, "low": 2.364, "close": 2.446, "volume": 965441.52, "close_time": 1754697599999, "quote_volume": 2326193.59795, "trades": 25343, "taker_buy_base": 459425.66, "taker_buy_quote": 1107321.63196 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 2.446, "high": 2.57, "low": 2.441, "close": 2.533, "volume": 655392.1, "close_time": 1754783999999, "quote_volume": 1652568.05155, "trades": 14774, "taker_buy_base": 296055.0, "taker_buy_quote": 746345.21641 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 2.535, "high": 2.596, "low": 2.458, "close": 2.527, "volume": 965630.76, "close_time": 1754870399999, "quote_volume": 2441290.8281, "trades": 29057, "taker_buy_base": 430615.79, "taker_buy_quote": 1091506.62978 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 2.527, "high": 2.587, "low": 2.352, "close": 2.377, "volume": 1378787.38, "close_time": 1754956799999, "quote_volume": 3383788.16789, "trades": 27178, "taker_buy_base": 654824.11, "taker_buy_quote": 1605047.96215 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 2.378, "high": 2.558, "low": 2.336, "close": 2.53, "volume": 1007646.16, "close_time": 1755043199999, "quote_volume": 2459270.14807, "trades": 27419, "taker_buy_base": 477670.08, "taker_buy_quote": 1164339.21841 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 2.531, "high": 2.675, "low": 2.507, "close": 2.645, "volume": 1452596.68, "close_time": 1755129599999, "quote_volume": 3773762.88534, "trades": 38999, "taker_buy_base": 669749.74, "taker_buy_quote": 1739269.68731 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 2.645, "high": 2.679, "low": 2.327, "close": 2.376, "volume": 2060268.57, "close_time": 1755215999999, "quote_volume": 5094671.95666, "trades": 53986, "taker_buy_base": 949231.33, "taker_buy_quote": 2335929.18634 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 2.375, "high": 2.424, "low": 2.262, "close": 2.342, "volume": 1263156.7, "close_time": 1755302399999, "quote_volume": 2971648.67223, "trades": 29459, "taker_buy_base": 675665.04, "taker_buy_quote": 1590075.44122 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 2.342, "high": 2.466, "low": 2.339, "close": 2.424, "volume": 1062598.69, "close_time": 1755388799999, "quote_volume": 2552546.71852, "trades": 23671, "taker_buy_base": 519094.26, "taker_buy_quote": 1248006.30997 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 2.425, "high": 2.493, "low": 2.395, "close": 2.402, "volume": 772680.51, "close_time": 1755475199999, "quote_volume": 1879473.13303, "trades": 20661, "taker_buy_base": 332885.87, "taker_buy_quote": 810110.76016 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 2.402, "high": 2.403, "low": 2.27, "close": 2.306, "volume": 1031096.15, "close_time": 1755561599999, "quote_volume": 2386025.43185, "trades": 24689, "taker_buy_base": 468897.01, "taker_buy_quote": 1085983.5923 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 2.307, "high": 2.338, "low": 2.212, "close": 2.219, "volume": 930865.07, "close_time": 1755647999999, "quote_volume": 2109410.12616, "trades": 24929, "taker_buy_base": 482969.72, "taker_buy_quote": 1094070.93484 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 2.219, "high": 2.354, "low": 2.208, "close": 2.332, "volume": 915982.62, "close_time": 1755734399999, "quote_volume": 2086234.23169, "trades": 20434, "taker_buy_base": 448644.81, "taker_buy_quote": 1022795.12398 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 2.331, "high": 2.349, "low": 2.257, "close": 2.276, "volume": 526199.7, "close_time": 1755820799999, "quote_volume": 1208412.47375, "trades": 11724, "taker_buy_base": 199928.27, "taker_buy_quote": 459357.5149 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 2.276, "high": 2.52, "low": 2.173, "close": 2.503, "volume": 2297440.03, "close_time": 1755907199999, "quote_volume": 5428101.84392, "trades": 53683, "taker_buy_base": 1104557.06, "taker_buy_quote": 2621411.85083 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 2.503, "high": 2.514, "low": 2.422, "close": 2.478, "volume": 1370312.78, "close_time": 1755993599999, "quote_volume": 3394762.39366, "trades": 29088, "taker_buy_base": 748163.95, "taker_buy_quote": 1856501.31283 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 2.478, "high": 2.54, "low": 2.363, "close": 2.422, "volume": 1132641.37, "close_time": 1756079999999, "quote_volume": 2763846.94967, "trades": 34121, "taker_buy_base": 503878.11, "taker_buy_quote": 1227868.67005 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 2.423, "high": 2.463, "low": 2.157, "close": 2.206, "volume": 2228894.67, "close_time": 1756166399999, "quote_volume": 5082668.92711, "trades": 51268, "taker_buy_base": 1099127.04, "taker_buy_quote": 2510452.65359 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 2.206, "high": 2.341, "low": 2.18, "close": 2.321, "volume": 1440103.12, "close_time": 1756252799999, "quote_volume": 3241009.23459, "trades": 25895, "taker_buy_base": 700441.66, "taker_buy_quote": 1575803.79381 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 2.321, "high": 2.362, "low": 2.292, "close": 2.304, "volume": 1153069.09, "close_time": 1756339199999, "quote_volume": 2679952.82279, "trades": 26333, "taker_buy_base": 510454.24, "taker_buy_quote": 1186888.83456 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 2.304, "high": 2.401, "low": 2.287, "close": 2.397, "volume": 1000269.41, "close_time": 1756425599999, "quote_volume": 2352124.63958, "trades": 19010, "taker_buy_base": 474196.17, "taker_buy_quote": 1116181.41696 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 2.398, "high": 2.41, "low": 2.213, "close": 2.251, "volume": 1641066.93, "close_time": 1756511999999, "quote_volume": 3793630.10619, "trades": 27056, "taker_buy_base": 888141.47, "taker_buy_quote": 2059524.60729 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 2.251, "high": 2.305, "low": 2.215, "close": 2.292, "volume": 1134729.46, "close_time": 1756598399999, "quote_volume": 2563337.48877, "trades": 14619, "taker_buy_base": 574242.42, "taker_buy_quote": 1297618.28402 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 2.291, "high": 2.799, "low": 2.291, "close": 2.522, "volume": 16896035.59, "close_time": 1756684799999, "quote_volume": 43987596.03255, "trades": 265299, "taker_buy_base": 8939059.31, "taker_buy_quote": 23280614.13573 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 2.522, "high": 2.54, "low": 2.293, "close": 2.33, "volume": 3516086.22, "close_time": 1756771199999, "quote_volume": 8510591.85189, "trades": 45694, "taker_buy_base": 1655093.77, "taker_buy_quote": 4010824.5988 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 2.329, "high": 2.387, "low": 2.298, "close": 2.36, "volume": 1409090.16, "close_time": 1756857599999, "quote_volume": 3306747.07655, "trades": 21412, "taker_buy_base": 700391.04, "taker_buy_quote": 1643158.90394 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 2.36, "high": 2.431, "low": 2.328, "close": 2.403, "volume": 1031203.47, "close_time": 1756943999999, "quote_volume": 2459006.14775, "trades": 17670, "taker_buy_base": 467902.06, "taker_buy_quote": 1116052.85045 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 2.403, "high": 2.413, "low": 2.276, "close": 2.304, "volume": 1374382.02, "close_time": 1757030399999, "quote_volume": 3216240.27833, "trades": 19785, "taker_buy_base": 644122.93, "taker_buy_quote": 1503690.26864 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 2.304, "high": 2.417, "low": 2.301, "close": 2.395, "volume": 1204972.11, "close_time": 1757116799999, "quote_volume": 2853087.15312, "trades": 23153, "taker_buy_base": 559156.24, "taker_buy_quote": 1324777.80526 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 2.396, "high": 2.403, "low": 2.344, "close": 2.364, "volume": 896554.21, "close_time": 1757203199999, "quote_volume": 2130184.65772, "trades": 17212, "taker_buy_base": 334307.58, "taker_buy_quote": 794419.88664 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 2.363, "high": 2.482, "low": 2.35, "close": 2.457, "volume": 972022.9, "close_time": 1757289599999, "quote_volume": 2365600.37311, "trades": 20319, "taker_buy_base": 422385.49, "taker_buy_quote": 1028975.28488 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 2.458, "high": 2.581, "low": 2.438, "close": 2.5, "volume": 1489707.52, "close_time": 1757375999999, "quote_volume": 3726602.56264, "trades": 26908, "taker_buy_base": 881838.06, "taker_buy_quote": 2212965.15158 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 2.5, "high": 2.573, "low": 2.457, "close": 2.488, "volume": 2536840.87, "close_time": 1757462399999, "quote_volume": 6375721.03518, "trades": 47043, "taker_buy_base": 1157286.62, "taker_buy_quote": 2912878.9668 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 2.489, "high": 2.575, "low": 2.45, "close": 2.547, "volume": 1356875.74, "close_time": 1757548799999, "quote_volume": 3422045.3438, "trades": 22954, "taker_buy_base": 700553.4, "taker_buy_quote": 1776763.0139 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 2.546, "high": 2.588, "low": 2.487, "close": 2.559, "volume": 922728.6, "close_time": 1757635199999, "quote_volume": 2335023.44345, "trades": 20998, "taker_buy_base": 448143.45, "taker_buy_quote": 1134420.05786 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 2.559, "high": 2.654, "low": 2.548, "close": 2.637, "volume": 971439.42, "close_time": 1757721599999, "quote_volume": 2524443.89621, "trades": 20169, "taker_buy_base": 442583.03, "taker_buy_quote": 1151545.61481 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 2.637, "high": 2.7, "low": 2.604, "close": 2.682, "volume": 1239314.16, "close_time": 1757807999999, "quote_volume": 3292957.27511, "trades": 21563, "taker_buy_base": 561986.73, "taker_buy_quote": 1493212.70251 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 2.681, "high": 2.684, "low": 2.507, "close": 2.541, "volume": 1152615.16, "close_time": 1757894399999, "quote_volume": 2983080.18001, "trades": 21754, "taker_buy_base": 567835.33, "taker_buy_quote": 1470470.71447 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 2.541, "high": 2.579, "low": 2.381, "close": 2.425, "volume": 1186905.59, "close_time": 1757980799999, "quote_volume": 2924183.67947, "trades": 28585, "taker_buy_base": 598801.08, "taker_buy_quote": 1475327.91653 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 2.425, "high": 2.488, "low": 2.374, "close": 2.473, "volume": 869244.36, "close_time": 1758067199999, "quote_volume": 2115814.51958, "trades": 18603, "taker_buy_base": 431738.23, "taker_buy_quote": 1051233.70611 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 2.473, "high": 2.538, "low": 2.385, "close": 2.522, "volume": 1065377.69, "close_time": 1758153599999, "quote_volume": 2608025.84732, "trades": 25564, "taker_buy_base": 509676.23, "taker_buy_quote": 1248586.46355 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 2.522, "high": 2.605, "low": 2.508, "close": 2.585, "volume": 912069.06, "close_time": 1758239999999, "quote_volume": 2327305.72904, "trades": 21024, "taker_buy_base": 379550.93, "taker_buy_quote": 969798.21774 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 2.586, "high": 2.629, "low": 2.425, "close": 2.439, "volume": 1201028.37, "close_time": 1758326399999, "quote_volume": 3024573.12564, "trades": 22630, "taker_buy_base": 509623.73, "taker_buy_quote": 1284268.0745 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 2.44, "high": 2.478, "low": 2.411, "close": 2.43, "volume": 552487.79, "close_time": 1758412799999, "quote_volume": 1348264.88506, "trades": 12378, "taker_buy_base": 289229.05, "taker_buy_quote": 705979.99846 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 2.43, "high": 2.467, "low": 2.373, "close": 2.377, "volume": 1010106.86, "close_time": 1758499199999, "quote_volume": 2434890.25622, "trades": 18928, "taker_buy_base": 454911.96, "taker_buy_quote": 1098327.77515 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 2.377, "high": 2.387, "low": 2.113, "close": 2.205, "volume": 2487816.28, "close_time": 1758585599999, "quote_volume": 5552424.21895, "trades": 42288, "taker_buy_base": 1219413.18, "taker_buy_quote": 2711454.67385 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.206, "high": 2.25, "low": 2.143, "close": 2.204, "volume": 719347.78, "close_time": 1758671999999, "quote_volume": 1584247.25697, "trades": 15893, "taker_buy_base": 387684.02, "taker_buy_quote": 853624.244 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.204, "high": 2.256, "low": 2.162, "close": 2.209, "volume": 721530.0, "close_time": 1758758399999, "quote_volume": 1602268.28203, "trades": 15078, "taker_buy_base": 351406.89, "taker_buy_quote": 780763.10928 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.21, "high": 2.212, "low": 2.0, "close": 2.059, "volume": 2531189.3, "close_time": 1758844799999, "quote_volume": 5346628.46525, "trades": 39190, "taker_buy_base": 1002053.34, "taker_buy_quote": 2115783.97242 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 2.059, "high": 2.158, "low": 2.044, "close": 2.157, "volume": 2051163.5, "close_time": 1758931199999, "quote_volume": 4274346.64917, "trades": 27006, "taker_buy_base": 970518.6, "taker_buy_quote": 2021934.41485 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 2.157, "high": 2.182, "low": 2.126, "close": 2.133, "volume": 399756.43, "close_time": 1759017599999, "quote_volume": 860415.72803, "trades": 9153, "taker_buy_base": 204736.12, "taker_buy_quote": 440606.47861 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 2.133, "high": 2.191, "low": 2.076, "close": 2.17, "volume": 825425.8, "close_time": 1759103999999, "quote_volume": 1751987.56831, "trades": 12503, "taker_buy_base": 359282.27, "taker_buy_quote": 761939.13106 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 2.171, "high": 2.172, "low": 2.072, "close": 2.128, "volume": 712683.96, "close_time": 1759190399999, "quote_volume": 1514407.09124, "trades": 14350, "taker_buy_base": 297262.99, "taker_buy_quote": 631876.31679 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.128, "high": 2.133, "low": 2.024, "close": 2.101, "volume": 1253940.04, "close_time": 1759276799999, "quote_volume": 2597963.47046, "trades": 25338, "taker_buy_base": 572259.14, "taker_buy_quote": 1186479.00381 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.102, "high": 2.244, "low": 2.076, "close": 2.229, "volume": 1142609.24, "close_time": 1759363199999, "quote_volume": 2502016.69938, "trades": 24251, "taker_buy_base": 601000.93, "taker_buy_quote": 1319027.88795 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.229, "high": 2.304, "low": 2.206, "close": 2.285, "volume": 862735.49, "close_time": 1759449599999, "quote_volume": 1948882.55414, "trades": 14869, "taker_buy_base": 387031.37, "taker_buy_quote": 874825.66354 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 2.285, "high": 2.339, "low": 2.238, "close": 2.284, "volume": 903718.79, "close_time": 1759535999999, "quote_volume": 2057142.47087, "trades": 19648, "taker_buy_base": 450564.17, "taker_buy_quote": 1026805.94142 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 2.284, "high": 2.29, "low": 2.182, "close": 2.205, "volume": 429376.49, "close_time": 1759622399999, "quote_volume": 958438.64275, "trades": 9862, "taker_buy_base": 199107.91, "taker_buy_quote": 444033.8805 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.205, "high": 2.299, "low": 2.169, "close": 2.183, "volume": 892736.02, "close_time": 1759708799999, "quote_volume": 1978969.94173, "trades": 16237, "taker_buy_base": 408913.78, "taker_buy_quote": 907360.25732 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.184, "high": 2.361, "low": 2.164, "close": 2.309, "volume": 1360419.33, "close_time": 1759795199999, "quote_volume": 3103755.60721, "trades": 26136, "taker_buy_base": 680628.72, "taker_buy_quote": 1554077.18558 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.31, "high": 2.323, "low": 2.131, "close": 2.139, "volume": 1310721.76, "close_time": 1759881599999, "quote_volume": 2907059.6171, "trades": 28329, "taker_buy_base": 617656.6, "taker_buy_quote": 1368990.68998 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.139, "high": 2.217, "low": 2.087, "close": 2.191, "volume": 807189.33, "close_time": 1759967999999, "quote_volume": 1740002.88534, "trades": 18861, "taker_buy_base": 381657.98, "taker_buy_quote": 823502.24023 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.191, "high": 2.254, "low": 2.07, "close": 2.209, "volume": 2300110.49, "close_time": 1760054399999, "quote_volume": 4989198.49602, "trades": 39044, "taker_buy_base": 1143658.35, "taker_buy_quote": 2481399.87074 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.21, "high": 2.254, "low": 0.55, "close": 1.523, "volume": 6883955.44, "close_time": 1760140799999, "quote_volume": 11894875.26243, "trades": 124939, "taker_buy_base": 3593297.58, "taker_buy_quote": 6126835.44102 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.525, "high": 1.7, "low": 1.469, "close": 1.523, "volume": 3965831.3, "close_time": 1760227199999, "quote_volume": 6248655.86136, "trades": 63269, "taker_buy_base": 2061155.68, "taker_buy_quote": 3248778.22712 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.523, "high": 1.734, "low": 1.496, "close": 1.7, "volume": 1630333.66, "close_time": 1760313599999, "quote_volume": 2639010.24838, "trades": 26703, "taker_buy_base": 828624.61, "taker_buy_quote": 1343547.4912 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.7, "high": 1.832, "low": 1.676, "close": 1.813, "volume": 1630652.77, "close_time": 1760399999999, "quote_volume": 2863400.62083, "trades": 28833, "taker_buy_base": 816059.11, "taker_buy_quote": 1434557.40392 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.813, "high": 1.817, "low": 1.628, "close": 1.745, "volume": 2585721.31, "close_time": 1760486399999, "quote_volume": 4394288.42866, "trades": 34092, "taker_buy_base": 1230540.27, "taker_buy_quote": 2089231.7172 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.745, "high": 1.794, "low": 1.631, "close": 1.654, "volume": 2038680.29, "close_time": 1760572799999, "quote_volume": 3493489.00681, "trades": 28263, "taker_buy_base": 944455.64, "taker_buy_quote": 1618259.69452 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.654, "high": 1.706, "low": 1.555, "close": 1.587, "volume": 2289447.5, "close_time": 1760659199999, "quote_volume": 3762359.84152, "trades": 28780, "taker_buy_base": 1087678.52, "taker_buy_quote": 1788090.14564 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.587, "high": 1.612, "low": 1.465, "close": 1.546, "volume": 1791656.31, "close_time": 1760745599999, "quote_volume": 2743766.80193, "trades": 23578, "taker_buy_base": 892042.37, "taker_buy_quote": 1367403.71761 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.546, "high": 1.585, "low": 1.537, "close": 1.567, "volume": 769991.05, "close_time": 1760831999999, "quote_volume": 1200830.80478, "trades": 9500, "taker_buy_base": 399580.36, "taker_buy_quote": 623056.62995 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.567, "high": 1.616, "low": 1.537, "close": 1.587, "volume": 1136843.96, "close_time": 1760918399999, "quote_volume": 1805920.5947, "trades": 11881, "taker_buy_base": 574135.15, "taker_buy_quote": 912608.85518 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.587, "high": 1.639, "low": 1.56, "close": 1.591, "volume": 1521777.22, "close_time": 1761004799999, "quote_volume": 2438990.42811, "trades": 14782, "taker_buy_base": 673132.73, "taker_buy_quote": 1080428.96447 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.592, "high": 1.675, "low": 1.528, "close": 1.57, "volume": 1713723.25, "close_time": 1761091199999, "quote_volume": 2740704.97684, "trades": 19380, "taker_buy_base": 835771.42, "taker_buy_quote": 1339729.29138 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.569, "high": 1.585, "low": 1.466, "close": 1.513, "volume": 1919028.66, "close_time": 1761177599999, "quote_volume": 2954108.31049, "trades": 18407, "taker_buy_base": 894479.39, "taker_buy_quote": 1376816.53537 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.512, "high": 1.578, "low": 1.507, "close": 1.567, "volume": 848549.63, "close_time": 1761263999999, "quote_volume": 1311373.412, "trades": 9050, "taker_buy_base": 503703.38, "taker_buy_quote": 779091.72385 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.568, "high": 1.63, "low": 1.559, "close": 1.607, "volume": 815098.66, "close_time": 1761350399999, "quote_volume": 1295038.14366, "trades": 9053, "taker_buy_base": 368838.92, "taker_buy_quote": 586528.1822 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.609, "high": 1.612, "low": 1.585, "close": 1.6, "volume": 337763.77, "close_time": 1761436799999, "quote_volume": 539612.12952, "trades": 3777, "taker_buy_base": 159788.82, "taker_buy_quote": 255411.36845 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.599, "high": 1.656, "low": 1.581, "close": 1.636, "volume": 645456.76, "close_time": 1761523199999, "quote_volume": 1044983.87134, "trades": 6113, "taker_buy_base": 360609.36, "taker_buy_quote": 584651.16908 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.638, "high": 1.657, "low": 1.572, "close": 1.574, "volume": 1276757.15, "close_time": 1761609599999, "quote_volume": 2048186.4655, "trades": 9219, "taker_buy_base": 523698.21, "taker_buy_quote": 840109.58906 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.574, "high": 1.625, "low": 1.506, "close": 1.53, "volume": 1783643.77, "close_time": 1761695999999, "quote_volume": 2807513.843, "trades": 15110, "taker_buy_base": 921751.53, "taker_buy_quote": 1451431.16204 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.53, "high": 1.586, "low": 1.505, "close": 1.522, "volume": 1278990.26, "close_time": 1761782399999, "quote_volume": 1984569.04373, "trades": 15253, "taker_buy_base": 584557.5, "taker_buy_quote": 906907.02094 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.523, "high": 1.535, "low": 1.348, "close": 1.405, "volume": 2385968.55, "close_time": 1761868799999, "quote_volume": 3428831.55775, "trades": 30433, "taker_buy_base": 1076603.12, "taker_buy_quote": 1544376.56633 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.404, "high": 1.462, "low": 1.4, "close": 1.416, "volume": 1145409.22, "close_time": 1761955199999, "quote_volume": 1640418.75322, "trades": 13712, "taker_buy_base": 519065.87, "taker_buy_quote": 743891.60176 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.417, "high": 1.459, "low": 1.399, "close": 1.452, "volume": 1322758.07, "close_time": 1762041599999, "quote_volume": 1886759.58125, "trades": 16827, "taker_buy_base": 596170.8, "taker_buy_quote": 851884.03053 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 1.452, "high": 1.489, "low": 1.413, "close": 1.468, "volume": 1099527.19, "close_time": 1762127999999, "quote_volume": 1594943.38055, "trades": 8585, "taker_buy_base": 528195.28, "taker_buy_quote": 766497.66763 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 1.469, "high": 1.469, "low": 1.212, "close": 1.255, "volume": 3121392.18, "close_time": 1762214399999, "quote_volume": 4081999.47443, "trades": 24552, "taker_buy_base": 1512538.29, "taker_buy_quote": 1977632.28969 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.255, "high": 1.285, "low": 1.109, "close": 1.186, "volume": 4563242.6, "close_time": 1762300799999, "quote_volume": 5485112.98668, "trades": 35427, "taker_buy_base": 2289293.34, "taker_buy_quote": 2754081.23543 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.186, "high": 1.241, "low": 1.122, "close": 1.219, "volume": 1647167.75, "close_time": 1762387199999, "quote_volume": 1987862.33733, "trades": 17687, "taker_buy_base": 737805.45, "taker_buy_quote": 890190.41392 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.22, "high": 1.241, "low": 1.137, "close": 1.233, "volume": 2601038.05, "close_time": 1762473599999, "quote_volume": 3106848.03265, "trades": 25738, "taker_buy_base": 1170631.35, "taker_buy_quote": 1398576.64945 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.233, "high": 1.53, "low": 1.233, "close": 1.505, "volume": 6149997.2, "close_time": 1762559999999, "quote_volume": 8508047.65733, "trades": 45137, "taker_buy_base": 3066477.84, "taker_buy_quote": 4230400.55881 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.504, "high": 1.561, "low": 1.397, "close": 1.48, "volume": 5693843.27, "close_time": 1762646399999, "quote_volume": 8304959.85733, "trades": 49812, "taker_buy_base": 2740801.59, "taker_buy_quote": 3999870.37144 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.48, "high": 1.481, "low": 1.36, "close": 1.441, "volume": 2047874.86, "close_time": 1762732799999, "quote_volume": 2904621.18435, "trades": 17190, "taker_buy_base": 1029394.16, "taker_buy_quote": 1461008.36833 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.44, "high": 1.49, "low": 1.408, "close": 1.471, "volume": 1382487.33, "close_time": 1762819199999, "quote_volume": 2004104.69569, "trades": 15696, "taker_buy_base": 692796.52, "taker_buy_quote": 1006057.86299 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.472, "high": 1.495, "low": 1.349, "close": 1.355, "volume": 1747506.08, "close_time": 1762905599999, "quote_volume": 2478952.18891, "trades": 14126, "taker_buy_base": 852707.91, "taker_buy_quote": 1210663.48778 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.356, "high": 1.428, "low": 1.291, "close": 1.319, "volume": 1453924.95, "close_time": 1762991999999, "quote_volume": 1984391.73515, "trades": 11900, "taker_buy_base": 670889.45, "taker_buy_quote": 915210.28519 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.319, "high": 1.417, "low": 1.228, "close": 1.277, "volume": 1890737.84, "close_time": 1763078399999, "quote_volume": 2497856.99166, "trades": 17191, "taker_buy_base": 900849.01, "taker_buy_quote": 1191565.4391 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.279, "high": 1.294, "low": 1.211, "close": 1.251, "volume": 1237947.71, "close_time": 1763164799999, "quote_volume": 1560489.31964, "trades": 11250, "taker_buy_base": 599953.14, "taker_buy_quote": 757521.99842 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.252, "high": 1.303, "low": 1.242, "close": 1.28, "volume": 952930.42, "close_time": 1763251199999, "quote_volume": 1213517.03437, "trades": 8506, "taker_buy_base": 420287.6, "taker_buy_quote": 536595.9479 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.281, "high": 1.308, "low": 1.193, "close": 1.237, "volume": 1148665.44, "close_time": 1763337599999, "quote_volume": 1433973.56322, "trades": 11556, "taker_buy_base": 565219.42, "taker_buy_quote": 705024.10295 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.235, "high": 1.294, "low": 1.177, "close": 1.213, "volume": 1410167.18, "close_time": 1763423999999, "quote_volume": 1743623.70376, "trades": 13311, "taker_buy_base": 685849.97, "taker_buy_quote": 845902.28675 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.213, "high": 1.337, "low": 1.192, "close": 1.306, "volume": 3443559.34, "close_time": 1763510399999, "quote_volume": 4386702.15629, "trades": 22713, "taker_buy_base": 1839713.46, "taker_buy_quote": 2349249.47991 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.306, "high": 1.354, "low": 1.175, "close": 1.23, "volume": 2219406.72, "close_time": 1763596799999, "quote_volume": 2823506.39592, "trades": 18886, "taker_buy_base": 1087446.9, "taker_buy_quote": 1386241.51271 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.23, "high": 1.386, "low": 1.18, "close": 1.204, "volume": 3923810.12, "close_time": 1763683199999, "quote_volume": 5049894.15297, "trades": 29874, "taker_buy_base": 2074698.1, "taker_buy_quote": 2676814.89359 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.203, "high": 1.254, "low": 1.079, "close": 1.117, "volume": 4529897.77, "close_time": 1763769599999, "quote_volume": 5293508.67189, "trades": 42019, "taker_buy_base": 2246293.65, "taker_buy_quote": 2631038.23084 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.116, "high": 1.117, "low": 1.066, "close": 1.101, "volume": 1274066.06, "close_time": 1763855999999, "quote_volume": 1387187.62944, "trades": 11921, "taker_buy_base": 599534.71, "taker_buy_quote": 653326.05364 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.101, "high": 1.127, "low": 1.092, "close": 1.097, "volume": 1051305.48, "close_time": 1763942399999, "quote_volume": 1167839.60406, "trades": 9397, "taker_buy_base": 547612.39, "taker_buy_quote": 608725.59543 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.096, "high": 1.167, "low": 1.079, "close": 1.148, "volume": 1333629.52, "close_time": 1764028799999, "quote_volume": 1494037.11947, "trades": 13212, "taker_buy_base": 699315.21, "taker_buy_quote": 784156.31452 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.147, "high": 1.161, "low": 1.089, "close": 1.152, "volume": 1216954.95, "close_time": 1764115199999, "quote_volume": 1373961.98909, "trades": 12483, "taker_buy_base": 575562.22, "taker_buy_quote": 649890.7148 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.152, "high": 1.172, "low": 1.099, "close": 1.158, "volume": 1450045.52, "close_time": 1764201599999, "quote_volume": 1637496.17619, "trades": 13496, "taker_buy_base": 713832.99, "taker_buy_quote": 806689.38754 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.158, "high": 1.182, "low": 1.146, "close": 1.162, "volume": 879044.89, "close_time": 1764287999999, "quote_volume": 1022724.89132, "trades": 7228, "taker_buy_base": 419877.67, "taker_buy_quote": 488792.59004 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.161, "high": 1.171, "low": 1.122, "close": 1.137, "volume": 2492423.67, "close_time": 1764374399999, "quote_volume": 2853081.5796, "trades": 15703, "taker_buy_base": 1171961.6, "taker_buy_quote": 1341560.20143 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.135, "high": 1.148, "low": 1.102, "close": 1.107, "volume": 654718.34, "close_time": 1764460799999, "quote_volume": 736750.52727, "trades": 6274, "taker_buy_base": 313042.46, "taker_buy_quote": 352247.79617 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.108, "high": 1.12, "low": 1.083, "close": 1.085, "volume": 615322.83, "close_time": 1764547199999, "quote_volume": 679372.8726, "trades": 7753, "taker_buy_base": 313123.63, "taker_buy_quote": 345913.3658 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.085, "high": 1.087, "low": 0.984, "close": 1.013, "volume": 2338985.41, "close_time": 1764633599999, "quote_volume": 2355925.3759, "trades": 20342, "taker_buy_base": 1365991.77, "taker_buy_quote": 1374288.77344 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.013, "high": 1.118, "low": 0.997, "close": 1.092, "volume": 1418845.18, "close_time": 1764719999999, "quote_volume": 1498905.7596, "trades": 9992, "taker_buy_base": 667281.18, "taker_buy_quote": 705108.76652 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.092, "high": 1.159, "low": 1.089, "close": 1.146, "volume": 2135652.75, "close_time": 1764806399999, "quote_volume": 2388239.69018, "trades": 14186, "taker_buy_base": 1171496.34, "taker_buy_quote": 1308883.68534 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.146, "high": 1.154, "low": 1.065, "close": 1.081, "volume": 1376470.68, "close_time": 1764892799999, "quote_volume": 1531864.69075, "trades": 11011, "taker_buy_base": 597717.1, "taker_buy_quote": 665317.47455 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.08, "high": 1.092, "low": 1.004, "close": 1.028, "volume": 1344786.76, "close_time": 1764979199999, "quote_volume": 1407006.48496, "trades": 11105, "taker_buy_base": 711803.28, "taker_buy_quote": 744404.42871 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.029, "high": 1.093, "low": 1.02, "close": 1.07, "volume": 2062115.98, "close_time": 1765065599999, "quote_volume": 2196646.97776, "trades": 16609, "taker_buy_base": 1055212.09, "taker_buy_quote": 1122517.57488 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.069, "high": 1.083, "low": 1.002, "close": 1.019, "volume": 1383187.37, "close_time": 1765151999999, "quote_volume": 1438153.82948, "trades": 10048, "taker_buy_base": 657804.96, "taker_buy_quote": 684028.41975 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.019, "high": 1.068, "low": 1.014, "close": 1.044, "volume": 1100634.89, "close_time": 1765238399999, "quote_volume": 1150969.6669, "trades": 7704, "taker_buy_base": 567806.91, "taker_buy_quote": 593592.30178 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.045, "high": 1.137, "low": 1.018, "close": 1.121, "volume": 3023024.8, "close_time": 1765324799999, "quote_volume": 3210435.27105, "trades": 18669, "taker_buy_base": 1453446.78, "taker_buy_quote": 1544812.80768 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.121, "high": 1.135, "low": 1.069, "close": 1.088, "volume": 1514800.46, "close_time": 1765411199999, "quote_volume": 1665073.26774, "trades": 13032, "taker_buy_base": 778460.12, "taker_buy_quote": 855793.00134 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.087, "high": 1.088, "low": 1.014, "close": 1.051, "volume": 1712699.47, "close_time": 1765497599999, "quote_volume": 1776709.90744, "trades": 13007, "taker_buy_base": 863041.13, "taker_buy_quote": 894423.50449 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.052, "high": 1.057, "low": 0.977, "close": 1.011, "volume": 1318650.13, "close_time": 1765583999999, "quote_volume": 1338111.45299, "trades": 10230, "taker_buy_base": 612808.25, "taker_buy_quote": 621526.4879 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.011, "high": 1.021, "low": 0.995, "close": 1.008, "volume": 711473.83, "close_time": 1765670399999, "quote_volume": 719448.97051, "trades": 3931, "taker_buy_base": 370728.1, "taker_buy_quote": 374996.68868 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.009, "high": 1.015, "low": 0.947, "close": 0.962, "volume": 1123119.54, "close_time": 1765756799999, "quote_volume": 1100238.42546, "trades": 7294, "taker_buy_base": 589792.43, "taker_buy_quote": 578159.26054 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.963, "high": 0.994, "low": 0.898, "close": 0.926, "volume": 1203859.99, "close_time": 1765843199999, "quote_volume": 1137276.31253, "trades": 8293, "taker_buy_base": 589366.34, "taker_buy_quote": 556672.14169 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.926, "high": 0.935, "low": 0.89, "close": 0.923, "volume": 1139841.62, "close_time": 1765929599999, "quote_volume": 1044976.36156, "trades": 6830, "taker_buy_base": 608594.48, "taker_buy_quote": 558044.75936 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.923, "high": 0.942, "low": 0.759, "close": 0.87, "volume": 2151919.19, "close_time": 1766015999999, "quote_volume": 1923656.50198, "trades": 11928, "taker_buy_base": 1066641.85, "taker_buy_quote": 954797.10888 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.87, "high": 0.88, "low": 0.792, "close": 0.809, "volume": 2849157.97, "close_time": 1766102399999, "quote_volume": 2388545.03519, "trades": 13459, "taker_buy_base": 1307447.75, "taker_buy_quote": 1096649.59714 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.808, "high": 0.886, "low": 0.789, "close": 0.875, "volume": 1627686.54, "close_time": 1766188799999, "quote_volume": 1366766.0961, "trades": 9285, "taker_buy_base": 805405.35, "taker_buy_quote": 675273.18948 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.876, "high": 0.885, "low": 0.868, "close": 0.877, "volume": 738831.61, "close_time": 1766275199999, "quote_volume": 646019.59077, "trades": 4597, "taker_buy_base": 324943.97, "taker_buy_quote": 284247.34758 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.877, "high": 0.879, "low": 0.829, "close": 0.852, "volume": 922199.96, "close_time": 1766361599999, "quote_volume": 785632.66663, "trades": 6564, "taker_buy_base": 377722.0, "taker_buy_quote": 321513.97812 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.853, "high": 0.874, "low": 0.834, "close": 0.847, "volume": 1283505.58, "close_time": 1766447999999, "quote_volume": 1096035.99282, "trades": 9943, "taker_buy_base": 573051.75, "taker_buy_quote": 489727.71679 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.847, "high": 0.878, "low": 0.81, "close": 0.857, "volume": 2829868.04, "close_time": 1766534399999, "quote_volume": 2369821.84195, "trades": 14373, "taker_buy_base": 1451961.25, "taker_buy_quote": 1216262.94452 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.857, "high": 0.859, "low": 0.823, "close": 0.842, "volume": 1586304.07, "close_time": 1766620799999, "quote_volume": 1323305.16835, "trades": 10559, "taker_buy_base": 726749.05, "taker_buy_quote": 606522.62217 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.841, "high": 0.862, "low": 0.819, "close": 0.826, "volume": 1098210.33, "close_time": 1766707199999, "quote_volume": 927957.31692, "trades": 10104, "taker_buy_base": 431013.6, "taker_buy_quote": 364736.45196 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.825, "high": 0.861, "low": 0.821, "close": 0.83, "volume": 1059990.36, "close_time": 1766793599999, "quote_volume": 889971.35355, "trades": 5978, "taker_buy_base": 551273.32, "taker_buy_quote": 463511.14638 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.831, "high": 0.875, "low": 0.83, "close": 0.873, "volume": 1041448.37, "close_time": 1766879999999, "quote_volume": 884513.94231, "trades": 5634, "taker_buy_base": 505776.25, "taker_buy_quote": 430095.22107 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.872, "high": 0.917, "low": 0.846, "close": 0.857, "volume": 1687098.07, "close_time": 1766966399999, "quote_volume": 1491190.50578, "trades": 8610, "taker_buy_base": 891382.7, "taker_buy_quote": 787973.0071 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.857, "high": 0.878, "low": 0.82, "close": 0.829, "volume": 1520973.02, "close_time": 1767052799999, "quote_volume": 1294759.32666, "trades": 7385, "taker_buy_base": 680919.16, "taker_buy_quote": 580760.53521 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.829, "high": 0.847, "low": 0.819, "close": 0.83, "volume": 1043142.87, "close_time": 1767139199999, "quote_volume": 867527.39717, "trades": 9463, "taker_buy_base": 548821.82, "taker_buy_quote": 456575.72517 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.83, "high": 0.833, "low": 0.788, "close": 0.805, "volume": 1641165.34, "close_time": 1767225599999, "quote_volume": 1333838.02717, "trades": 11866, "taker_buy_base": 695790.35, "taker_buy_quote": 565677.35727 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.805, "high": 0.876, "low": 0.793, "close": 0.871, "volume": 1028888.07, "close_time": 1767311999999, "quote_volume": 855005.55536, "trades": 6713, "taker_buy_base": 558551.59, "taker_buy_quote": 463937.51482 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.871, "high": 0.926, "low": 0.866, "close": 0.917, "volume": 2084076.88, "close_time": 1767398399999, "quote_volume": 1872066.78609, "trades": 19748, "taker_buy_base": 956731.34, "taker_buy_quote": 859900.27125 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.916, "high": 0.934, "low": 0.89, "close": 0.915, "volume": 1229151.9, "close_time": 1767484799999, "quote_volume": 1116280.94818, "trades": 9198, "taker_buy_base": 618368.61, "taker_buy_quote": 561360.81751 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.916, "high": 0.982, "low": 0.914, "close": 0.965, "volume": 1421022.49, "close_time": 1767571199999, "quote_volume": 1345044.14168, "trades": 10668, "taker_buy_base": 677521.91, "taker_buy_quote": 640793.80548 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.963, "high": 0.993, "low": 0.936, "close": 0.985, "volume": 1622374.83, "close_time": 1767657599999, "quote_volume": 1567948.36709, "trades": 11523, "taker_buy_base": 784699.09, "taker_buy_quote": 758304.38438 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.985, "high": 1.018, "low": 0.945, "close": 1.0, "volume": 2695299.44, "close_time": 1767743999999, "quote_volume": 2670088.90063, "trades": 17497, "taker_buy_base": 1287948.77, "taker_buy_quote": 1276854.53309 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.998, "high": 0.998, "low": 0.938, "close": 0.953, "volume": 1906205.47, "close_time": 1767830399999, "quote_volume": 1833615.2346, "trades": 11091, "taker_buy_base": 957740.63, "taker_buy_quote": 921331.23605 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.954, "high": 0.964, "low": 0.909, "close": 0.952, "volume": 1930045.91, "close_time": 1767916799999, "quote_volume": 1824228.18033, "trades": 12943, "taker_buy_base": 959111.22, "taker_buy_quote": 906956.69689 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.952, "high": 0.978, "low": 0.936, "close": 0.948, "volume": 792993.29, "close_time": 1768003199999, "quote_volume": 755778.94278, "trades": 6025, "taker_buy_base": 367283.63, "taker_buy_quote": 350476.14602 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.949, "high": 0.979, "low": 0.935, "close": 0.956, "volume": 479345.26, "close_time": 1768089599999, "quote_volume": 460398.29532, "trades": 4214, "taker_buy_base": 248684.81, "taker_buy_quote": 238968.52821 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.957, "high": 0.975, "low": 0.945, "close": 0.956, "volume": 900212.5, "close_time": 1768175999999, "quote_volume": 865567.63289, "trades": 7666, "taker_buy_base": 496457.65, "taker_buy_quote": 477652.14807 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.957, "high": 0.989, "low": 0.901, "close": 0.906, "volume": 1326480.03, "close_time": 1768262399999, "quote_volume": 1245044.97092, "trades": 7481, "taker_buy_base": 627015.98, "taker_buy_quote": 590474.62713 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.906, "high": 1.133, "low": 0.904, "close": 1.055, "volume": 11753818.8, "close_time": 1768348799999, "quote_volume": 12369827.3735, "trades": 69065, "taker_buy_base": 6181914.65, "taker_buy_quote": 6507116.94827 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.055, "high": 1.387, "low": 1.052, "close": 1.224, "volume": 26601102.52, "close_time": 1768435199999, "quote_volume": 33348356.5586, "trades": 155715, "taker_buy_base": 13064672.78, "taker_buy_quote": 16370047.47972 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.225, "high": 1.233, "low": 1.055, "close": 1.086, "volume": 5780991.89, "close_time": 1768521599999, "quote_volume": 6444468.61577, "trades": 37519, "taker_buy_base": 2729733.55, "taker_buy_quote": 3046385.17242 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.085, "high": 1.335, "low": 1.067, "close": 1.324, "volume": 13532459.27, "close_time": 1768607999999, "quote_volume": 16609985.02335, "trades": 81871, "taker_buy_base": 7043746.93, "taker_buy_quote": 8657433.67463 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.322, "high": 2.26, "low": 1.292, "close": 1.979, "volume": 53583213.43, "close_time": 1768694399999, "quote_volume": 100047737.59118, "trades": 400728, "taker_buy_base": 26789755.83, "taker_buy_quote": 50005443.80444 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.978, "high": 2.207, "low": 1.793, "close": 1.887, "volume": 31058137.9, "close_time": 1768780799999, "quote_volume": 62175765.42571, "trades": 317200, "taker_buy_base": 15212737.13, "taker_buy_quote": 30453791.8446 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.887, "high": 1.997, "low": 1.639, "close": 1.651, "volume": 14286836.2, "close_time": 1768867199999, "quote_volume": 25674289.48526, "trades": 162123, "taker_buy_base": 7014368.88, "taker_buy_quote": 12605967.17581 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.651, "high": 2.4, "low": 1.651, "close": 2.104, "volume": 39138382.2, "close_time": 1768953599999, "quote_volume": 79883965.68997, "trades": 349786, "taker_buy_base": 19421217.21, "taker_buy_quote": 39663904.47093 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 2.104, "high": 2.55, "low": 2.038, "close": 2.37, "volume": 29805178.79, "close_time": 1769039999999, "quote_volume": 69562741.04254, "trades": 321706, "taker_buy_base": 14944206.12, "taker_buy_quote": 34881717.50815 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 2.369, "high": 2.744, "low": 2.356, "close": 2.678, "volume": 19844309.24, "close_time": 1769126399999, "quote_volume": 50551218.20022, "trades": 254514, "taker_buy_base": 10024305.18, "taker_buy_quote": 25544891.15572 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2.678, "high": 2.988, "low": 2.496, "close": 2.936, "volume": 18909535.53, "close_time": 1769212799999, "quote_volume": 52994135.5491, "trades": 301825, "taker_buy_base": 9706888.2, "taker_buy_quote": 27222503.91655 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2.935, "high": 2.997, "low": 2.527, "close": 2.634, "volume": 12996910.45, "close_time": 1769299199999, "quote_volume": 35929108.11128, "trades": 220769, "taker_buy_base": 6455145.23, "taker_buy_quote": 17847511.15497 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 2.633, "high": 2.643, "low": 1.987, "close": 2.049, "volume": 16970666.22, "close_time": 1769385599999, "quote_volume": 38187910.33118, "trades": 231458, "taker_buy_base": 8465754.89, "taker_buy_quote": 19029935.57012 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 2.049, "high": 2.569, "low": 1.883, "close": 2.497, "volume": 29754887.27, "close_time": 1769471999999, "quote_volume": 68574008.39385, "trades": 435330, "taker_buy_base": 15104581.7, "taker_buy_quote": 34775779.3745 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 2.497, "high": 2.761, "low": 2.343, "close": 2.641, "volume": 18696777.96, "close_time": 1769558399999, "quote_volume": 48216417.26979, "trades": 301796, "taker_buy_base": 9445014.2, "taker_buy_quote": 24377009.1644 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 2.641, "high": 2.692, "low": 2.263, "close": 2.285, "volume": 11805421.81, "close_time": 1769644799999, "quote_volume": 28548907.39609, "trades": 168760, "taker_buy_base": 5754504.05, "taker_buy_quote": 13907906.32041 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 2.284, "high": 2.415, "low": 2.064, "close": 2.279, "volume": 11789270.93, "close_time": 1769731199999, "quote_volume": 25952728.4845, "trades": 162587, "taker_buy_base": 5927276.13, "taker_buy_quote": 13055875.79642 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 2.277, "high": 2.294, "low": 2.062, "close": 2.083, "volume": 6130267.88, "close_time": 1769817599999, "quote_volume": 13149910.41419, "trades": 89534, "taker_buy_base": 3094514.37, "taker_buy_quote": 6633475.06705 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 2.081, "high": 2.081, "low": 1.75, "close": 1.818, "volume": 9950551.27, "close_time": 1769903999999, "quote_volume": 18781310.4107, "trades": 129860, "taker_buy_base": 4496651.66, "taker_buy_quote": 8486008.86526 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.818, "high": 1.912, "low": 1.646, "close": 1.731, "volume": 12054213.9, "close_time": 1769990399999, "quote_volume": 21279702.52991, "trades": 129169, "taker_buy_base": 5614149.48, "taker_buy_quote": 9900074.92936 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.731, "high": 1.798, "low": 1.625, "close": 1.691, "volume": 7629902.12, "close_time": 1770076799999, "quote_volume": 12997400.91462, "trades": 87536, "taker_buy_base": 3955096.84, "taker_buy_quote": 6748839.97754 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.692, "high": 1.708, "low": 1.502, "close": 1.616, "volume": 8961459.38, "close_time": 1770163199999, "quote_volume": 14188013.73948, "trades": 90855, "taker_buy_base": 4227796.77, "taker_buy_quote": 6712732.25287 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.615, "high": 1.633, "low": 1.497, "close": 1.526, "volume": 4014384.87, "close_time": 1770249599999, "quote_volume": 6283151.13438, "trades": 51706, "taker_buy_base": 1985342.95, "taker_buy_quote": 3107886.43943 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.527, "high": 1.685, "low": 1.286, "close": 1.299, "volume": 8512439.69, "close_time": 1770335999999, "quote_volume": 12638904.53914, "trades": 93994, "taker_buy_base": 4502591.43, "taker_buy_quote": 6693808.29661 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.3, "high": 1.465, "low": 1.165, "close": 1.375, "volume": 6755411.05, "close_time": 1770422399999, "quote_volume": 8921164.83927, "trades": 71065, "taker_buy_base": 3421558.97, "taker_buy_quote": 4522948.17927 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.375, "high": 1.414, "low": 1.276, "close": 1.327, "volume": 4118246.48, "close_time": 1770508799999, "quote_volume": 5544930.62378, "trades": 47891, "taker_buy_base": 2017284.66, "taker_buy_quote": 2717040.35949 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.329, "high": 1.329, "low": 1.249, "close": 1.264, "volume": 2369982.65, "close_time": 1770595199999, "quote_volume": 3054924.33378, "trades": 24820, "taker_buy_base": 1204286.3, "taker_buy_quote": 1552645.40938 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.263, "high": 1.595, "low": 1.253, "close": 1.481, "volume": 20090441.15, "close_time": 1770681599999, "quote_volume": 29437074.61495, "trades": 146156, "taker_buy_base": 10094691.73, "taker_buy_quote": 14779004.29454 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.479, "high": 1.654, "low": 1.44, "close": 1.574, "volume": 18935177.03, "close_time": 1770767999999, "quote_volume": 29141814.85779, "trades": 128555, "taker_buy_base": 9355027.88, "taker_buy_quote": 14408718.4647 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.573, "high": 1.632, "low": 1.454, "close": 1.547, "volume": 7306107.8, "close_time": 1770854399999, "quote_volume": 11163438.81907, "trades": 60242, "taker_buy_base": 3605328.22, "taker_buy_quote": 5513680.08006 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.547, "high": 1.548, "low": 1.368, "close": 1.417, "volume": 3983143.62, "close_time": 1770940799999, "quote_volume": 5738382.51641, "trades": 29516, "taker_buy_base": 1893847.9, "taker_buy_quote": 2725201.99916 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.416, "high": 1.418, "low": 1.325, "close": 1.41, "volume": 3603966.81, "close_time": 1771027199999, "quote_volume": 4931254.76728, "trades": 29319, "taker_buy_base": 1801478.68, "taker_buy_quote": 2462441.86708 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.409, "high": 1.56, "low": 1.404, "close": 1.509, "volume": 5924770.02, "close_time": 1771113599999, "quote_volume": 8846055.92915, "trades": 47104, "taker_buy_base": 2954769.08, "taker_buy_quote": 4415032.13243 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.509, "high": 1.515, "low": 1.377, "close": 1.405, "volume": 2866175.16, "close_time": 1771199999999, "quote_volume": 4104250.93292, "trades": 22967, "taker_buy_base": 1353295.6, "taker_buy_quote": 1936466.33635 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.405, "high": 1.406, "low": 1.342, "close": 1.373, "volume": 1718410.95, "close_time": 1771286399999, "quote_volume": 2348523.73896, "trades": 15743, "taker_buy_base": 880009.34, "taker_buy_quote": 1202192.89193 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.372, "high": 1.419, "low": 1.323, "close": 1.37, "volume": 2319558.65, "close_time": 1771372799999, "quote_volume": 3184507.24122, "trades": 18273, "taker_buy_base": 1174625.88, "taker_buy_quote": 1613060.01451 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.369, "high": 1.369, "low": 1.271, "close": 1.295, "volume": 1338165.69, "close_time": 1771459199999, "quote_volume": 1770159.31226, "trades": 9843, "taker_buy_base": 652565.42, "taker_buy_quote": 862577.58402 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.295, "high": 1.295, "low": 1.204, "close": 1.272, "volume": 2276697.62, "close_time": 1771545599999, "quote_volume": 2821011.91803, "trades": 15952, "taker_buy_base": 1161768.18, "taker_buy_quote": 1439602.09431 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.272, "high": 1.385, "low": 1.254, "close": 1.344, "volume": 6007552.96, "close_time": 1771631999999, "quote_volume": 7950694.68796, "trades": 42061, "taker_buy_base": 2990794.39, "taker_buy_quote": 3956152.84426 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.344, "high": 1.428, "low": 1.3, "close": 1.34, "volume": 4186482.21, "close_time": 1771718399999, "quote_volume": 5687167.72864, "trades": 39092, "taker_buy_base": 2103804.19, "taker_buy_quote": 2860560.36835 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.339, "high": 1.371, "low": 1.277, "close": 1.308, "volume": 1939750.68, "close_time": 1771804799999, "quote_volume": 2565798.69472, "trades": 18123, "taker_buy_base": 954361.9, "taker_buy_quote": 1261919.31809 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.308, "high": 1.308, "low": 1.208, "close": 1.231, "volume": 2166195.77, "close_time": 1771891199999, "quote_volume": 2677894.37572, "trades": 18040, "taker_buy_base": 1150390.88, "taker_buy_quote": 1422980.49667 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.231, "high": 1.262, "low": 1.189, "close": 1.258, "volume": 2067905.28, "close_time": 1771977599999, "quote_volume": 2534594.03716, "trades": 18320, "taker_buy_base": 1175378.73, "taker_buy_quote": 1440009.72373 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.257, "high": 1.47, "low": 1.244, "close": 1.388, "volume": 5925741.4, "close_time": 1772063999999, "quote_volume": 8030964.77843, "trades": 46348, "taker_buy_base": 2779974.25, "taker_buy_quote": 3758874.31487 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.388, "high": 1.388, "low": 1.317, "close": 1.359, "volume": 2696540.04, "close_time": 1772150399999, "quote_volume": 3650888.19144, "trades": 20932, "taker_buy_base": 1530308.89, "taker_buy_quote": 2073539.80185 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.358, "high": 1.421, "low": 1.274, "close": 1.301, "volume": 3551457.81, "close_time": 1772236799999, "quote_volume": 4833953.56095, "trades": 28136, "taker_buy_base": 1887011.14, "taker_buy_quote": 2568509.72324 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.3, "high": 1.333, "low": 1.216, "close": 1.318, "volume": 2728382.89, "close_time": 1772323199999, "quote_volume": 3449165.54798, "trades": 21936, "taker_buy_base": 1596337.5, "taker_buy_quote": 2018829.53689 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.318, "high": 1.356, "low": 1.233, "close": 1.264, "volume": 2192846.9, "close_time": 1772409599999, "quote_volume": 2856275.28223, "trades": 18683, "taker_buy_base": 1197841.64, "taker_buy_quote": 1558513.07865 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.265, "high": 1.319, "low": 1.242, "close": 1.253, "volume": 2026417.09, "close_time": 1772495999999, "quote_volume": 2590130.34189, "trades": 13872, "taker_buy_base": 1073322.19, "taker_buy_quote": 1371617.51316 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.253, "high": 1.262, "low": 1.197, "close": 1.218, "volume": 2142525.13, "close_time": 1772582399999, "quote_volume": 2627227.33275, "trades": 16756, "taker_buy_base": 1199156.06, "taker_buy_quote": 1471772.87487 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.218, "high": 1.265, "low": 1.172, "close": 1.223, "volume": 2657471.56, "close_time": 1772668799999, "quote_volume": 3239143.91436, "trades": 18476, "taker_buy_base": 1424202.19, "taker_buy_quote": 1738179.6451 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.222, "high": 1.227, "low": 1.17, "close": 1.216, "volume": 2480618.61, "close_time": 1772755199999, "quote_volume": 2984018.64757, "trades": 20328, "taker_buy_base": 1273803.67, "taker_buy_quote": 1532947.41424 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.214, "high": 1.228, "low": 1.144, "close": 1.156, "volume": 1987446.47, "close_time": 1772841599999, "quote_volume": 2361341.18795, "trades": 14265, "taker_buy_base": 1032364.12, "taker_buy_quote": 1227734.53176 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.156, "high": 1.164, "low": 1.098, "close": 1.111, "volume": 1085707.15, "close_time": 1772927999999, "quote_volume": 1223551.65148, "trades": 7691, "taker_buy_base": 605170.75, "taker_buy_quote": 681332.96642 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.111, "high": 1.149, "low": 1.09, "close": 1.113, "volume": 1128728.81, "close_time": 1773014399999, "quote_volume": 1265971.18748, "trades": 8703, "taker_buy_base": 576692.44, "taker_buy_quote": 646917.96696 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.113, "high": 1.142, "low": 1.104, "close": 1.109, "volume": 1464655.02, "close_time": 1773100799999, "quote_volume": 1644441.36507, "trades": 10536, "taker_buy_base": 715085.24, "taker_buy_quote": 803152.6431 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.109, "high": 1.193, "low": 1.099, "close": 1.123, "volume": 2260165.69, "close_time": 1773187199999, "quote_volume": 2557644.7397, "trades": 13712, "taker_buy_base": 1170331.29, "taker_buy_quote": 1325222.48234 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.123, "high": 1.188, "low": 1.102, "close": 1.127, "volume": 3115435.86, "close_time": 1773273599999, "quote_volume": 3570150.29969, "trades": 20904, "taker_buy_base": 1606028.72, "taker_buy_quote": 1838941.19578 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.128, "high": 1.144, "low": 1.096, "close": 1.136, "volume": 1669718.3, "close_time": 1773359999999, "quote_volume": 1874024.87357, "trades": 16226, "taker_buy_base": 768110.74, "taker_buy_quote": 862769.32012 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.137, "high": 1.178, "low": 1.132, "close": 1.156, "volume": 1515242.24, "close_time": 1773446399999, "quote_volume": 1753284.47285, "trades": 12241, "taker_buy_base": 814641.1, "taker_buy_quote": 942870.8156 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.155, "high": 1.316, "low": 1.148, "close": 1.241, "volume": 13056671.51, "close_time": 1773532799999, "quote_volume": 16264778.34929, "trades": 82112, "taker_buy_base": 6547631.55, "taker_buy_quote": 8156607.98174 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.24, "high": 1.302, "low": 1.205, "close": 1.246, "volume": 4727020.03, "close_time": 1773619199999, "quote_volume": 5908193.05025, "trades": 35223, "taker_buy_base": 2438104.51, "taker_buy_quote": 3048985.62935 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.246, "high": 1.301, "low": 1.21, "close": 1.28, "volume": 3005450.97, "close_time": 1773705599999, "quote_volume": 3733423.05326, "trades": 24117, "taker_buy_base": 1552428.24, "taker_buy_quote": 1927100.78106 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.28, "high": 1.302, "low": 1.218, "close": 1.231, "volume": 2418692.61, "close_time": 1773791999999, "quote_volume": 3018926.63216, "trades": 19063, "taker_buy_base": 1331844.01, "taker_buy_quote": 1661645.61426 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.232, "high": 1.344, "low": 1.185, "close": 1.196, "volume": 4553546.39, "close_time": 1773878399999, "quote_volume": 5709448.51492, "trades": 32459, "taker_buy_base": 2416963.77, "taker_buy_quote": 3037668.24989 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.196, "high": 1.241, "low": 1.161, "close": 1.201, "volume": 3105863.18, "close_time": 1773964799999, "quote_volume": 3716163.09578, "trades": 22175, "taker_buy_base": 1610047.36, "taker_buy_quote": 1927189.0043 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.201, "high": 1.277, "low": 1.196, "close": 1.213, "volume": 2193898.1, "close_time": 1774051199999, "quote_volume": 2714949.59486, "trades": 16721, "taker_buy_base": 1187246.26, "taker_buy_quote": 1469285.187 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.212, "high": 1.217, "low": 1.144, "close": 1.154, "volume": 1006240.54, "close_time": 1774137599999, "quote_volume": 1196075.57999, "trades": 12886, "taker_buy_base": 523303.74, "taker_buy_quote": 621693.28533 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.153, "high": 1.161, "low": 1.082, "close": 1.088, "volume": 1570413.08, "close_time": 1774223999999, "quote_volume": 1762152.15216, "trades": 12154, "taker_buy_base": 744229.7, "taker_buy_quote": 836492.73449 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.088, "high": 1.141, "low": 1.035, "close": 1.114, "volume": 2088879.82, "close_time": 1774310399999, "quote_volume": 2282578.21635, "trades": 15562, "taker_buy_base": 1083560.18, "taker_buy_quote": 1184504.80217 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.115, "high": 1.152, "low": 1.096, "close": 1.122, "volume": 1401469.07, "close_time": 1774396799999, "quote_volume": 1571294.48141, "trades": 10106, "taker_buy_base": 783650.72, "taker_buy_quote": 878702.63246 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.122, "high": 1.138, "low": 1.104, "close": 1.128, "volume": 1170177.59, "close_time": 1774483199999, "quote_volume": 1313197.02185, "trades": 9054, "taker_buy_base": 589891.52, "taker_buy_quote": 662278.23048 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.128, "high": 1.188, "low": 1.051, "close": 1.116, "volume": 3813946.11, "close_time": 1774569599999, "quote_volume": 4283322.53503, "trades": 29879, "taker_buy_base": 1926445.49, "taker_buy_quote": 2160233.40055 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.116, "high": 1.166, "low": 1.087, "close": 1.113, "volume": 2755112.83, "close_time": 1774655999999, "quote_volume": 3096448.82348, "trades": 20743, "taker_buy_base": 1489927.62, "taker_buy_quote": 1675684.03138 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.114, "high": 1.19, "low": 1.091, "close": 1.148, "volume": 3266257.3, "close_time": 1774742399999, "quote_volume": 3761846.48949, "trades": 30801, "taker_buy_base": 1772460.02, "taker_buy_quote": 2042993.21462 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.149, "high": 1.155, "low": 1.092, "close": 1.118, "volume": 1068280.45, "close_time": 1774828799999, "quote_volume": 1207609.66872, "trades": 9740, "taker_buy_base": 532271.73, "taker_buy_quote": 601908.00475 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.119, "high": 1.164, "low": 1.112, "close": 1.122, "volume": 1143626.04, "close_time": 1774915199999, "quote_volume": 1302950.4803, "trades": 10646, "taker_buy_base": 612829.0, "taker_buy_quote": 698633.89821 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.122, "high": 1.136, "low": 1.093, "close": 1.128, "volume": 985658.69, "close_time": 1775001599999, "quote_volume": 1095770.38901, "trades": 8743, "taker_buy_base": 548501.75, "taker_buy_quote": 609520.59368 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.129, "high": 1.169, "low": 1.127, "close": 1.132, "volume": 1902148.19, "close_time": 1775087999999, "quote_volume": 2184858.21918, "trades": 14945, "taker_buy_base": 1072169.56, "taker_buy_quote": 1231051.39746 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.132, "high": 1.14, "low": 1.058, "close": 1.108, "volume": 2201668.08, "close_time": 1775174399999, "quote_volume": 2406461.34121, "trades": 19197, "taker_buy_base": 1054377.15, "taker_buy_quote": 1151786.28311 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.109, "high": 1.15, "low": 1.108, "close": 1.116, "volume": 1900795.47, "close_time": 1775260799999, "quote_volume": 2141484.09887, "trades": 15985, "taker_buy_base": 985356.45, "taker_buy_quote": 1109900.07297 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.117, "high": 1.13, "low": 1.094, "close": 1.124, "volume": 727139.55, "close_time": 1775347199999, "quote_volume": 808209.73643, "trades": 6087, "taker_buy_base": 368355.67, "taker_buy_quote": 409550.9909 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.125, "high": 1.127, "low": 1.077, "close": 1.105, "volume": 874400.55, "close_time": 1775433599999, "quote_volume": 956907.33617, "trades": 6918, "taker_buy_base": 427789.29, "taker_buy_quote": 468084.09699 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.106, "high": 1.143, "low": 1.096, "close": 1.103, "volume": 1156039.62, "close_time": 1775519999999, "quote_volume": 1295132.05075, "trades": 9012, "taker_buy_base": 584783.21, "taker_buy_quote": 655434.43647 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.102, "high": 1.157, "low": 1.075, "close": 1.148, "volume": 1802410.38, "close_time": 1775606399999, "quote_volume": 2001812.5146, "trades": 12816, "taker_buy_base": 1002362.37, "taker_buy_quote": 1117139.7968 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.149, "high": 1.163, "low": 1.092, "close": 1.094, "volume": 1886790.24, "close_time": 1775692799999, "quote_volume": 2139540.65536, "trades": 14976, "taker_buy_base": 926429.4, "taker_buy_quote": 1051567.60169 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.094, "high": 1.155, "low": 1.088, "close": 1.131, "volume": 1729015.2, "close_time": 1775779199999, "quote_volume": 1932103.79495, "trades": 13127, "taker_buy_base": 1002149.32, "taker_buy_quote": 1120040.2142 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.132, "high": 1.138, "low": 1.113, "close": 1.117, "volume": 474072.96, "close_time": 1775865599999, "quote_volume": 534692.99948, "trades": 4105, "taker_buy_base": 270798.43, "taker_buy_quote": 305442.00862 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.133, "high": 1.14, "low": 1.107, "close": 1.122, "volume": 768366.57, "close_time": 1775951999999, "quote_volume": 862642.1585, "trades": 6768, "taker_buy_base": 379554.08, "taker_buy_quote": 426273.1686 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 1.123, "high": 1.133, "low": 1.066, "close": 1.076, "volume": 1463057.82, "close_time": 1776038399999, "quote_volume": 1596519.02223, "trades": 11391, "taker_buy_base": 634899.0, "taker_buy_quote": 693142.41737 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 1.076, "high": 1.086, "low": 1.059, "close": 1.07, "volume": 510012.54, "close_time": 1776124799999, "quote_volume": 547017.75089, "trades": 4379, "taker_buy_base": 271670.61, "taker_buy_quote": 291490.02193 } ] } }, "last_update": "2026-04-13T12:17:08.632345" }